NYSE - Delayed Quote USD
KBR, Inc. (KBR)
53.46
-0.07
(-0.12%)
At close: June 13 at 4:00:02 PM EDT
53.40
-0.06
(-0.11%)
After hours: June 13 at 7:31:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR250620C00045000 | 5/8/2025 12:16 PM | 45 | 11.40 | 7.10 | 10.40 | 0.00 | 0.00% | 3 | 4 | 95.21% |
| KBR250620C00047500 | 5/29/2025 2:19 PM | 47.5 | 4.60 | 4.50 | 8.10 | 0.00 | 0.00% | 2 | 5 | 75.49% |
| KBR250620C00050000 | 6/13/2025 10:05 AM | 50 | 4.30 | 3.30 | 5.00 | 1.95 | 82.98% | 5 | 190 | 68.36% |
| KBR250620C00052500 | 6/11/2025 2:19 PM | 52.5 | 1.07 | 0.50 | 2.00 | 0.00 | 0.00% | 2 | 130 | 50.24% |
| KBR250620C00055000 | 6/13/2025 1:28 PM | 55 | 0.65 | 0.25 | 1.00 | 0.24 | 58.54% | 4 | 763 | 55.32% |
| KBR250620C00057500 | 6/2/2025 3:54 PM | 57.5 | 0.19 | 0.15 | 1.35 | 0.00 | 0.00% | 4 | 981 | 72.07% |
| KBR250620C00060000 | 5/30/2025 9:43 AM | 60 | 0.15 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 1,126 | 87.50% |
| KBR250620C00062500 | 3/20/2025 3:49 PM | 62.5 | 0.38 | 0.00 | 1.90 | 0.00 | 0.00% | 2 | 26 | 122.75% |
| KBR250620C00065000 | 5/30/2025 2:59 PM | 65 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 3,759 | 121.48% |
| KBR250620C00067500 | 1/17/2025 11:32 AM | 67.5 | 2.10 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 83 | 173.93% |
| KBR250620C00070000 | 1/10/2025 1:04 PM | 70 | 1.35 | 0.00 | 2.10 | 0.00 | 0.00% | 160 | 179 | 178.42% |
| KBR250620C00072500 | 1/6/2025 11:55 AM | 72.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 103 | 50.00% |
| KBR250620C00075000 | 5/8/2025 11:23 AM | 75 | 0.09 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 3,453 | 183.20% |
| KBR250620C00080000 | 12/16/2024 12:02 AM | 80 | 2.51 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 0 | 283.11% |
| KBR250620C00090000 | 3/6/2025 10:46 AM | 90 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 350.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR250620P00035000 | 5/27/2025 3:53 PM | 35 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 1 | 257.23% |
| KBR250620P00037500 | 4/9/2025 1:21 PM | 37.5 | 0.75 | 0.00 | 1.25 | 0.00 | 0.00% | - | 2 | 203.71% |
| KBR250620P00042500 | 6/10/2025 10:02 AM | 42.5 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 77 | 175.98% |
| KBR250620P00045000 | 5/29/2025 1:29 PM | 45 | 0.25 | 0.00 | 1.85 | 0.00 | 0.00% | 3 | 334 | 137.40% |
| KBR250620P00047500 | 5/22/2025 10:37 AM | 47.5 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 90 | 99.41% |
| KBR250620P00050000 | 6/6/2025 10:08 AM | 50 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 1,049 | 53.13% |
| KBR250620P00052500 | 6/10/2025 1:45 PM | 52.5 | 1.05 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 592 | 47.07% |
| KBR250620P00055000 | 6/6/2025 10:08 AM | 55 | 2.60 | 1.70 | 2.30 | 0.00 | 0.00% | 4 | 1,140 | 46.63% |
| KBR250620P00057500 | 5/9/2025 2:28 PM | 57.5 | 3.60 | 2.35 | 5.40 | 0.00 | 0.00% | 1 | 111 | 96.39% |
| KBR250620P00060000 | 6/13/2025 10:23 AM | 60 | 6.20 | 6.20 | 7.10 | -1.50 | -19.48% | 3 | 177 | 53.71% |
| KBR250620P00062500 | 1/16/2025 11:16 AM | 62.5 | 5.80 | 9.20 | 13.30 | 0.00 | 0.00% | 4 | 9 | 175.88% |
| KBR250620P00067500 | 12/16/2024 12:02 AM | 67.5 | 4.70 | 8.00 | 12.10 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| KBR250620P00070000 | 12/2/2024 10:00 AM | 70 | 10.10 | 12.50 | 16.50 | 0.00 | 0.00% | 1 | 658 | 0.00% |
Related Tickers
ACM AECOM
111.99
-0.12%
TTEK Tetra Tech, Inc.
36.06
-0.52%
GVA Granite Construction Incorporated
89.07
-0.47%
J Jacobs Solutions Inc.
125.89
-1.35%
FLR Fluor Corporation
48.28
-0.23%
MYRG MYR Group Inc.
163.39
-1.20%
PRIM Primoris Services Corporation
74.25
+0.72%
EXPO Exponent, Inc.
75.10
-0.70%
ORN Orion Group Holdings, Inc.
8.47
-1.05%
TPC Tutor Perini Corporation
42.08
-1.50%