NYSE - Nasdaq Real Time Price • USD
Kilroy Realty Corporation (KRC)
As of 3:55 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 | 414.36% |
| KRC240517C00030000 | 4/17/2024 3:01 PM | 30 | 3.30 | 3.60 | 3.80 | 0.00 | 0.00% | 1 | 200 | 50.78% |
| KRC240517C00035000 | 4/23/2024 2:38 PM | 35 | 0.75 | 0.45 | 0.65 | 0.00 | 0.00% | 5 | 260 | 39.84% |
| KRC240517C00040000 | 4/23/2024 4:42 PM | 40 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 32 | 46.48% |
| KRC240517C00045000 | 4/8/2024 1:59 PM | 45 | 0.05 | 0.00 | 4.50 | 0.00 | 0.00% | 10 | 35 | 168.95% |
| KRC240517C00050000 | 3/7/2024 8:58 PM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 20 | 112.40% |
| KRC240517C00055000 | 11/8/2023 5:16 PM | 55 | 0.10 | 0.00 | 2.40 | 0.00 | 0.00% | 5 | 0 | 177.20% |
| 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 | 347.07% |
| KRC240517P00017500 | 3/19/2024 4:46 PM | 17.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 32 | 39 | 179.69% |
| KRC240517P00020000 | 4/10/2024 4:14 PM | 20 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 15 | 148.05% |
| KRC240517P00022500 | 4/17/2024 2:38 PM | 22.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 7 | 92.97% |
| KRC240517P00025000 | 4/24/2024 1:45 PM | 25 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 187 | 64.45% |
| KRC240517P00030000 | 4/25/2024 3:02 PM | 30 | 0.40 | 0.25 | 0.40 | 0.09 | 29.03% | 21 | 335 | 46.97% |
| KRC240517P00035000 | 4/22/2024 4:13 PM | 35 | 2.15 | 1.35 | 2.95 | 0.00 | 0.00% | 1 | 494 | 56.49% |
| KRC240517P00040000 | 4/22/2024 3:18 PM | 40 | 6.90 | 6.20 | 7.30 | 0.00 | 0.00% | 4 | 1 | 71.88% |
| 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 | 26.10 | 28.00 | 0.00 | 0.00% | 1 | 1 | 137.11% |
Related Tickers
CUZ Cousins Properties Incorporated
23.05
-0.32%
HIW Highwoods Properties, Inc.
25.60
-1.16%
DEI Douglas Emmett, Inc.
13.32
-1.88%
HPP Hudson Pacific Properties, Inc.
5.68
-4.62%
PDM Piedmont Office Realty Trust, Inc.
6.75
-2.03%
VNO Vornado Realty Trust
26.48
-1.16%
BXP Boston Properties, Inc.
62.14
-1.28%
ARE Alexandria Real Estate Equities, Inc.
117.50
-1.80%
PGRE Paramount Group, Inc.
4.6050
-1.81%
PSTL Postal Realty Trust, Inc.
13.77
-0.40%