Log in

KEMET Options Chain and Prices (NYSE:KEM)

$26.07
-0.05 (-0.19 %)
(As of 02/25/2020 02:01 AM ET)
Today's Range
$25.93
Now: $26.07
$26.15
50-Day Range
$26.04
MA: $26.38
$26.85
52-Week Range
$15.87
Now: $26.07
$27.61
Volume586,922 shs
Average Volume853,701 shs
Market Capitalization$1.52 billion
P/E Ratio11.43
Dividend Yield0.38%
Beta2.64

Options Chain

KEMET (NYSE:KEM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$38.00$0.025Call000.648399 (+0.038684)0.016625
3/20/2020$37.00$0.025Call000.609599 (+0.036569)0.01752
3/20/2020$36.00$0.025Call000.569283 (+0.034375)0.018571
3/20/2020$35.00$0.025Call010.52731 (+0.032094)0.019825
3/20/2020$34.00$0.025Call000.48351 (+0.029716)0.021348
3/20/2020$33.00$0.025Call0500.437672 (+0.027228)0.023245
3/20/2020$32.00$0.050Call090.438277 (+0.073371)0.04274
3/20/2020$31.00$0.050Call0710.383092 (+0.024653)0.047828
3/20/2020$30.00$0.050Call01,3340.324356 (+0.021522)0.054964
3/20/2020$29.00$0.050Call04090.261204 (+0.018192)0.06583
3/20/2020$28.00$0.050Call05340.19216 (+0.014636)0.084904
3/20/2020$27.00$0.025Call05990.093985 (-0.023646)0.085747
3/20/2020$26.00$0.425Call02090.137463 (+0.02696)0.549227
3/20/2020$25.00$1.225Call01740.185277 (+0.006921)0.818994
3/20/2020$24.00$2.200Call11310.271112 (+0.012958)0.888233
3/20/2020$23.00$3.175Call0490.343328 (-0.005712)0.926712
3/20/2020$22.00$4.150Call0590.402545 (-0.039895)0.952981
3/20/2020$21.00$5.150Call0110.49204 (+0.028274)0.960153
3/20/2020$20.00$6.150Call02000.584449 (+0.033766)0.965362
3/20/2020$19.00$7.150Call01830.680338 (+0.039338)0.969396
3/20/2020$18.00$8.150Call01330.780466 (+0.231275)0.972637
3/20/2020$17.00$9.150Call0320.885578 (+0.24938)0.975324
3/20/2020$16.00$10.150Call050.996502 (+0.267999)0.977605
3/20/2020$15.00$11.150Call001.11419 (+0.287323)0.979581
3/20/2020$14.00$12.150Call001.23974 (+0.307587)0.981323
3/20/2020$13.00$13.150Call001.37452 (+0.329088)0.982883
3/20/2020$12.00$14.150Call001.52984 (+0.356421)0.983857
3/20/2020$11.00$15.150Call001.68717 (+0.383078)0.985279
3/20/2020$10.00$16.150Call001.85895 (+0.394798)0.986623
3/20/2020$9.00$17.150Call002.04672 (+0.435371)0.987948
3/20/2020$8.00$18.150Call002.27316 (+0.467127)0.988846
3/20/2020$38.00$11.900Put00
3/20/2020$37.00$10.900Put00
3/20/2020$36.00$9.900Put00
3/20/2020$35.00$8.900Put00
3/20/2020$34.00$7.900Put00
3/20/2020$33.00$6.900Put00
3/20/2020$32.00$5.950Put000.42088 (+0.024005)-0.971855
3/20/2020$31.00$4.950Put000.367618 (+0.020743)-0.968069
3/20/2020$30.00$3.950Put000.30625 (+0.017236)-0.964109
3/20/2020$29.00$2.950Put040.245944-0.954998
3/20/2020$28.00$1.975Put000.204941 (+0.034007)-0.909311
3/20/2020$27.00$1.025Put0160.152866 (+0.01229)-0.803965
3/20/2020$26.00$0.275Put0510.117448 (-0.018595)-0.448607
3/20/2020$25.00$0.125Put382,1590.18239 (+0.00456)-0.178199
3/20/2020$24.00$0.075Put10880.246514 (+0.029877)-0.091363
3/20/2020$23.00$0.075Put271220.339484 (+0.041899)-0.069241
3/20/2020$22.00$0.050Put0810.392157 (+0.016594)-0.042436
3/20/2020$21.00$0.050Put0600.482331 (+0.076671)-0.036197
3/20/2020$20.00$0.025Put0860.507331 (+0.024627)-0.0184
3/20/2020$19.00$0.025Put0700.588492 (+0.029409)-0.0155
3/20/2020$18.00$0.025Put0630.677725 (+0.03137)-0.013656
3/20/2020$17.00$0.025Put0980.772906 (+0.039159)-0.012231
3/20/2020$16.00$0.025Put01050.874434 (+0.048238)-0.011078
3/20/2020$15.00$0.025Put01090.977691 (+0.045033)-0.009698
3/20/2020$14.00$0.025Put02241.09119 (+0.052836)-0.008727
3/20/2020$13.00$0.025Put0181.21393 (+0.065512)-0.007917
3/20/2020$12.00$0.025Put021.34399 (+0.069508)-0.00732
3/20/2020$11.00$0.025Put001.4861 (+0.090769)-0.006781
3/20/2020$10.00$0.025Put001.61875 (+0.08135)-0.005881
3/20/2020$9.00$0.025Put0991.79883 (+0.097538)-0.005541
3/20/2020$8.00$0.025Put0991.96875 (+0.10404)-0.004801
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/25/2020 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.

Yahoo Gemini Pixel