Log in
LON:KIE

Kier Group plc (KIE.L) Options Chain and Prices

GBX 71.05
+0.15 (+0.21 %)
(As of 12/1/2020 08:17 AM ET)
Add
Compare
Today's Range
71.05
Now: GBX 71.05
72.95
50-Day Range
43.48
MA: GBX 54.46
76.15
52-Week Range
42.06
Now: GBX 71.05
154.60
Volume46,570 shs
Average Volume1.43 million shs
Market Capitalization£115.18 million
P/E RatioN/A
Dividend Yield18.01%
BetaN/A

Options Chain

Kier Group plc (KIE.L) (LON:KIE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$40.00$0.075Call0000
(+0)
0.4132640.0529550
12/18/2020$38.00$0.075Call0000
(+0)
0.315625
(+0.05625)
0.0670760
12/18/2020$37.00$0.075Call0000
(+0)
0.263281
(+0.032812)
0.0797630
12/18/2020$36.00$0.000Call0005
(+0)
0.00
12/18/2020$35.00$0.000Call00025
(+0)
0.00
12/18/2020$34.00$0.600Call4045
(-1)
0.226156
(+0.018205)
0.4371431
12/18/2020$33.00$1.125Call00038
(+2)
0.228265
(+0.006259)
0.6423560
12/18/2020$32.00$1.925Call0007
(+0)
0.2642810.7844520
12/18/2020$31.00$2.850Call0006
(+0)
0.3198660.855120
12/18/2020$30.00$3.800Call0003
(+0)
0.3727560.898170
12/18/2020$29.00$4.750Call00060
(+0)
0.411242
(+0.050941)
0.9318670
12/18/2020$28.00$5.850Call00055
(+0)
0.5712130.9117910
12/18/2020$27.00$6.800Call0007
(+0)
0.6126020.9341030
12/18/2020$26.00$7.800Call0001
(+0)
0.6947670.9411660
12/18/2020$25.00$8.550Call000255
(+0)
0.01.00
12/18/2020$24.00$9.450Call0002
(+0)
0.01.00
12/18/2020$23.00$10.450Call0000
(+0)
0.01.00
12/18/2020$22.00$11.450Call0000
(+0)
0.01.00
12/18/2020$21.00$12.450Call0000
(+0)
0.01.00
12/18/2020$20.00$13.450Call0000
(+0)
0.01.00
12/18/2020$19.00$14.450Call0000
(+0)
0.01.00
12/18/2020$18.00$15.450Call0000
(+0)
0.01.00
12/18/2020$17.00$16.450Call0000
(+0)
0.01.00
12/18/2020$16.00$17.450Call0000
(+0)
0.01.00
12/18/2020$15.00$18.450Call0000
(+0)
0.01.00
12/18/2020$14.00$19.450Call0000
(+0)
0
12/18/2020$13.00$20.600Call0000
(+0)
0
12/18/2020$40.00$6.350Put0000
(+0)
0
12/18/2020$38.00$4.300Put0000
(+0)
0
12/18/2020$37.00$3.300Put0000
(+0)
0
12/18/2020$36.00$2.550Put0000
(+0)
0.267277
(-0.053683)
-0.836880
12/18/2020$35.00$1.625Put0004
(+4)
0.222383
(-0.039975)
-0.7550460
12/18/2020$34.00$0.825Put2020
(+0)
0.184328
(-0.075402)
-0.5816251
12/18/2020$33.00$0.475Put1010
(+0)
0.226525
(-0.002958)
-0.3554791
12/18/2020$32.00$0.225Put0002
(+0)
0.239226
(+0.006734)
-0.1935480
12/18/2020$31.00$0.125Put0002
(-1)
0.272251
(-0.021066)
-0.1081260
12/18/2020$30.00$0.100Put000100
(+0)
0.329688
(-0.020477)
-0.075450
12/18/2020$29.00$0.100Put0003
(+0)
0.408216
(-0.015612)
-0.063560
12/18/2020$28.00$0.100Put00054
(+0)
0.479492
(-0.012393)
-0.0545030
12/18/2020$27.00$0.100Put00024
(+0)
0.553074
(+0.020564)
-0.0480640
12/18/2020$26.00$0.100Put00015
(+0)
0.627906
(-0.009691)
-0.0425790
12/18/2020$25.00$0.100Put000148
(+0)
0.705469
(-0.008688)
-0.038040
12/18/2020$24.00$0.100Put0002
(+0)
0.787357
(-0.039905)
-0.0344430
12/18/2020$23.00$0.100Put0000
(+0)
0.872095
(-0.003266)
-0.0312730
12/18/2020$22.00$0.100Put0000
(+0)
0.962042
(-0.002109)
-0.0287320
12/18/2020$21.00$0.100Put0000
(+0)
1.05523
(+0.00197)
-0.0263760
12/18/2020$20.00$0.100Put0004
(+0)
1.15261
(+0.002048)
-0.0242420
12/18/2020$19.00$0.100Put0000
(+0)
1.25585
(-0.03389)
-0.0224140
12/18/2020$18.00$0.100Put0000
(+0)
1.36534
(+0.011602)
-0.0208130
12/18/2020$17.00$0.100Put0002
(+0)
1.46873
(-0.040844)
-0.0191620
12/18/2020$16.00$0.100Put0000
(+0)
1.58105
(+0.014666)
-0.0177660
12/18/2020$15.00$0.100Put0003
(+0)
1.70373
(+0.018587)
-0.0165580
12/18/2020$14.00$0.100Put0008
(+0)
1.8257
(+0.019234)
-0.0151390
12/18/2020$13.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/1/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.