Log in

Kirby Options Chain and Prices (NYSE:KEX)

$74.30
-0.19 (-0.26 %)
(As of 02/21/2020 06:13 AM ET)
Today's Range
$73.73
Now: $74.30
$75.11
50-Day Range
$72.09
MA: $82.07
$91.43
52-Week Range
$69.71
Now: $74.30
$92.30
Volume215,302 shs
Average Volume615,084 shs
Market Capitalization$4.45 billion
P/E Ratio31.22
Dividend YieldN/A
Beta1.09

Options Chain

Kirby (NYSE:KEX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$125.00$0.025Call003.77484 (+1.11784)0.00564
2/21/2020$120.00$0.000Call000
2/21/2020$115.00$0.025Call003.24404 (+0.962556)0.006432
2/21/2020$110.00$0.025Call002.95583 (+0.878266)0.006975
2/21/2020$105.00$0.000Call000
2/21/2020$100.00$0.025Call002.32314 (+0.693347)0.008611
2/21/2020$95.00$0.025Call0101.97231 (+0.590741)0.009936
2/21/2020$90.00$0.050Call06,0001.75301 (+0.640212)0.020525
2/21/2020$85.00$0.025Call07651.17656 (+0.358525)0.015643
2/21/2020$80.00$0.025Call0320.709541 (+0.160852)0.024367
2/21/2020$75.00$0.375Call0420.427677 (+0.029026)0.342206
2/21/2020$70.00$4.425Call000.831947 (+0.322623)0.917954
2/21/2020$65.00$9.450Call001.63403 (+0.250271)0.945927
2/21/2020$60.00$14.200Call00
2/21/2020$55.00$19.350Call002.65937 (+0.145164)0.987146
2/21/2020$50.00$24.350Call003.3955 (+0.507356)0.989765
2/21/2020$45.00$29.450Call004.94336 (+1.40022)0.980655
2/21/2020$125.00$50.850Put004.75542-0.976814
2/21/2020$120.00$45.850Put004.43903 (+1.47997)-0.975521
2/21/2020$115.00$40.850Put004.11261 (+1.38782)-0.973848
2/21/2020$110.00$35.850Put003.77152 (+1.29418)-0.971801
2/21/2020$105.00$30.850Put003.4106-0.96937
2/21/2020$100.00$25.850Put003.03521 (+1.26333)-0.966075
2/21/2020$95.00$20.850Put002.60646-0.961548
2/21/2020$90.00$15.850Put002.11641-0.954556
2/21/2020$85.00$10.450Put02,5200
2/21/2020$80.00$5.550Put02,5100
2/21/2020$75.00$1.150Put0400.484969 (+0.149031)-0.640972
2/21/2020$70.00$0.025Put0220.606727 (+0.107489)-0.027037
2/21/2020$65.00$0.025Put001.20912 (+0.339859)-0.01481
2/21/2020$60.00$0.025Put001.82996-0.009849
2/21/2020$55.00$0.025Put002.46479-0.007541
2/21/2020$50.00$0.025Put003.14307-0.005815
2/21/2020$45.00$0.025Put003.90898-0.004764
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2020 by MarketBeat.com Staff

Featured Article: Balance Sheet

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