NYSE - Nasdaq Real Time Price USD
Kirby Corporation (KEX)
111.29
-1.29
(-1.14%)
As of 1:33:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX250620C00070000 | 12/16/2024 3:59 PM | 70 | 45.60 | 37.90 | 40.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| KEX250620C00080000 | 6/9/2025 2:56 PM | 80 | 33.35 | 29.60 | 33.70 | 0.00 | 0.00% | 1 | 5 | 132.81% |
| KEX250620C00095000 | 6/9/2025 2:56 PM | 95 | 18.35 | 15.80 | 18.60 | 0.00 | 0.00% | 1 | 5 | 93.85% |
| KEX250620C00100000 | 4/14/2025 12:22 PM | 100 | 5.17 | 7.50 | 11.40 | 0.00 | 0.00% | 4 | 6 | 41.41% |
| KEX250620C00105000 | 6/5/2025 10:28 AM | 105 | 6.80 | 6.30 | 7.90 | 0.00 | 0.00% | 39 | 19 | 62.45% |
| KEX250620C00110000 | 5/22/2025 11:54 AM | 110 | 2.16 | 1.30 | 4.80 | 0.00 | 0.00% | 1 | 30 | 63.06% |
| KEX250620C00115000 | 6/3/2025 11:34 AM | 115 | 2.05 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 13 | 72.29% |
| KEX250620C00120000 | 5/20/2025 1:42 PM | 120 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 20 | 62.43% |
| KEX250620C00125000 | 6/12/2025 1:25 PM | 125 | 0.15 | 0.15 | 0.35 | 0.00 | 0.00% | 1 | 23 | 51.47% |
| KEX250620C00130000 | 5/30/2025 11:33 AM | 130 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 99 | 54.49% |
| KEX250620C00135000 | 2/28/2025 1:43 PM | 135 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| KEX250620C00150000 | 12/17/2024 1:44 PM | 150 | 1.45 | 0.05 | 5.00 | 0.00 | 0.00% | 10 | 20 | 186.47% |
| KEX250620C00170000 | 12/16/2024 12:03 AM | 170 | 1.45 | 0.80 | 3.30 | 0.00 | 0.00% | - | 1 | 220.90% |
| KEX250620C00175000 | 12/16/2024 12:03 AM | 175 | 1.25 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 2 | 213.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX250620P00060000 | 4/9/2025 1:21 PM | 60 | 0.90 | 0.00 | 1.60 | 0.00 | 0.00% | - | 1 | 266.50% |
| KEX250620P00070000 | 4/4/2025 9:41 AM | 70 | 1.80 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 166.41% |
| KEX250620P00085000 | 4/7/2025 10:24 AM | 85 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KEX250620P00090000 | 4/3/2025 10:48 AM | 90 | 3.90 | 0.00 | 1.65 | 0.00 | 0.00% | - | 3 | 113.53% |
| KEX250620P00095000 | 5/1/2025 11:42 AM | 95 | 2.85 | 0.00 | 2.20 | 0.00 | 0.00% | 31 | 32 | 99.80% |
| KEX250620P00100000 | 5/22/2025 9:30 AM | 100 | 1.00 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 70.56% |
| KEX250620P00105000 | 6/5/2025 10:01 AM | 105 | 0.77 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 7 | 65.19% |
| KEX250620P00110000 | 1/30/2025 1:44 PM | 110 | 5.80 | 8.00 | 12.00 | 0.00 | 0.00% | 1 | 4 | 163.13% |
| KEX250620P00120000 | 1/15/2025 11:27 AM | 120 | 14.65 | 11.30 | 15.80 | 0.00 | 0.00% | 2 | 2 | 124.66% |
| KEX250620P00140000 | 4/11/2025 9:34 AM | 140 | 45.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KEX250620P00145000 | 4/11/2025 9:34 AM | 145 | 50.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MATX Matson, Inc.
113.20
-1.22%
CCEC Capital Clean Energy Carriers Corp.
21.24
-0.65%
SMHI SEACOR Marine Holdings Inc.
6.04
-1.15%
DAC Danaos Corporation
87.46
+0.82%
HSHP Himalaya Shipping Ltd.
6.61
+0.61%
SB-PD Safe Bulkers, Inc.
25.31
-0.12%
PANL Pangaea Logistics Solutions, Ltd.
4.6800
-1.68%
GSL Global Ship Lease, Inc.
26.16
+0.11%
GNK Genco Shipping & Trading Limited
13.99
+0.07%
HPGLY Hapag-Lloyd Aktiengesellschaft
82.17
0.00%