NYSE - Nasdaq Real Time Price • USD
Kilroy Realty Corporation (KRC)
As of 1:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240517C00025000 | 12/1/2023 4:03 PM | 25 | 9.40 | 14.10 | 18.00 | 0.00 | 0.00% | 10 | 11 | 535.16% |
| KRC240517C00030000 | 4/30/2024 6:45 PM | 30 | 4.62 | 3.70 | 6.50 | 0.00 | 0.00% | 1 | 199 | 110.74% |
| KRC240517C00035000 | 5/6/2024 1:30 PM | 35 | 0.50 | 0.20 | 1.95 | 0.05 | 11.11% | 5 | 260 | 59.67% |
| KRC240517C00040000 | 5/3/2024 5:01 PM | 40 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 40 | 80.76% |
| KRC240517C00045000 | 4/8/2024 1:59 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 35 | 117.58% |
| KRC240517C00050000 | 3/7/2024 8:58 PM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 20 | 147.66% |
| KRC240517C00055000 | 11/8/2023 5:16 PM | 55 | 0.10 | 0.00 | 2.40 | 0.00 | 0.00% | 5 | 0 | 235.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240517P00015000 | 2/12/2024 5:26 PM | 15 | 0.10 | 0.00 | 3.60 | 0.00 | 0.00% | - | 59 | 488.28% |
| KRC240517P00017500 | 3/19/2024 4:46 PM | 17.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 32 | 39 | 255.86% |
| KRC240517P00020000 | 4/10/2024 4:14 PM | 20 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 15 | 212.11% |
| KRC240517P00022500 | 4/29/2024 2:57 PM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 173.24% |
| KRC240517P00025000 | 5/6/2024 4:09 PM | 25 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 4 | 187 | 101.17% |
| KRC240517P00030000 | 5/2/2024 6:01 PM | 30 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 355 | 52.34% |
| KRC240517P00035000 | 5/3/2024 6:45 PM | 35 | 1.65 | 0.65 | 2.00 | 0.00 | 0.00% | 12 | 480 | 59.86% |
| KRC240517P00040000 | 4/22/2024 3:18 PM | 40 | 6.90 | 5.30 | 7.80 | 0.00 | 0.00% | 4 | 1 | 96.58% |
| KRC240517P00045000 | 12/20/2023 3:09 PM | 45 | 5.92 | 7.00 | 7.60 | 0.00 | 0.00% | - | 198 | 0.00% |
| KRC240517P00060000 | 3/28/2024 7:51 PM | 60 | 22.50 | 26.30 | 27.70 | 0.00 | 0.00% | 1 | 1 | 253.81% |
Related Tickers
HIW Highwoods Properties, Inc.
27.09
+1.20%
CUZ Cousins Properties Incorporated
23.70
+1.11%
HPP Hudson Pacific Properties, Inc.
5.46
-1.00%
ARE Alexandria Real Estate Equities, Inc.
119.49
-0.85%
JBGS JBG SMITH Properties
14.85
-0.10%
DEI Douglas Emmett, Inc.
13.80
-0.36%
BXP Boston Properties, Inc.
61.45
+1.10%
VNO Vornado Realty Trust
26.62
+1.49%
PDM Piedmont Office Realty Trust, Inc.
7.00
+1.30%
CIO City Office REIT, Inc.
4.8400
0.00%