NYSE - Delayed Quote USD

Kirby Corporation (KEX)

109.53 +1.36 (+1.26%)
At close: May 2 at 4:00 PM EDT
109.52 -0.01 (-0.01%)
After hours: May 2 at 4:03 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEX240517C00090000 4/25/2024 6:01 PM 90 22.00 17.50 22.00 0.00 0.00% 1 1 57.52%
KEX240517C00095000 4/22/2024 7:53 PM 95 6.80 12.50 17.00 0.00 0.00% 2 1 92.58%
KEX240517C00100000 4/25/2024 6:06 PM 100 15.50 7.60 12.50 0.00 0.00% 31 4 79.00%
KEX240517C00105000 5/1/2024 7:51 PM 105 5.00 3.10 5.80 0.00 0.00% 500 1,898 34.67%
KEX240517C00110000 5/1/2024 7:37 PM 110 2.00 1.60 2.10 0.60 42.86% 11 518 26.22%
KEX240517C00115000 4/30/2024 7:53 PM 115 0.47 0.15 0.85 0.02 4.44% 11 89 30.47%
KEX240517C00120000 4/26/2024 1:30 PM 120 0.60 0.00 1.10 0.00 0.00% 1 29 48.93%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEX240517P00085000 4/16/2024 3:18 PM 85 0.35 0.00 4.80 0.00 0.00% - 3,000 132.76%
KEX240517P00090000 4/22/2024 5:03 PM 90 0.45 0.00 0.75 0.00 0.00% - 7 64.36%
KEX240517P00095000 4/24/2024 7:49 PM 95 1.05 0.00 0.50 0.00 0.00% 1 3,002 53.81%
KEX240517P00100000 5/1/2024 2:55 PM 100 0.25 0.00 0.45 0.00 0.00% 1 24 37.55%
KEX240517P00105000 5/2/2024 6:48 PM 105 0.35 0.25 0.60 -0.70 -66.67% 9 35 24.76%
KEX240517P00110000 5/2/2024 4:22 PM 110 1.94 0.80 2.20 -0.46 -19.17% 8 8 22.05%

Related Tickers

MATX Matson, Inc.
109.11
+3.44%
 
HOEGF Höegh Autoliners ASA
9.90
-5.71%
 
GNK Genco Shipping & Trading Limited
22.17
+1.88%
 
GOGL Golden Ocean Group Limited
14.66
+3.75%
 
DAC Danaos Corporation
76.55
+0.22%
 
SBLK Star Bulk Carriers Corp.
24.83
+1.14%
 
HSHP Himalaya Shipping Ltd.
8.47
+3.67%
 
SFL SFL Corporation Ltd.
13.63
+2.79%
 
HAFN Hafnia Limited
7.80
+1.96%
 
CMRE Costamare Inc.
12.36
+0.65%