KBR, Inc. (KBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR240621C00030000 | 2023-11-17 3:24PM EDT | 30.00 | 22.50 | 23.20 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| KBR240621C00035000 | 2023-11-17 3:22PM EDT | 35.00 | 17.80 | 18.10 | 22.00 | 0.00 | - | 1 | 2 | 0.00% |
| KBR240621C00037500 | 2023-11-08 3:25PM EDT | 37.50 | 16.00 | 14.50 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| KBR240621C00040000 | 2023-12-29 4:02PM EDT | 40.00 | 16.50 | 13.40 | 16.50 | 0.00 | - | 4 | 4 | 0.00% |
| KBR240621C00042500 | 2024-05-29 3:42PM EDT | 42.50 | 22.20 | 21.60 | 25.50 | 0.00 | - | - | 1 | 117.38% |
| KBR240621C00045000 | 2024-02-16 2:31PM EDT | 45.00 | 11.90 | 14.90 | 18.50 | 0.00 | - | 4 | 11 | 0.00% |
| KBR240621C00047500 | 2024-02-20 11:28AM EDT | 47.50 | 10.20 | 13.10 | 16.90 | 0.00 | - | 1 | 31 | 0.00% |
| KBR240621C00050000 | 2024-02-21 11:14AM EDT | 50.00 | 10.10 | 11.40 | 14.50 | 0.00 | - | 1 | 261 | 0.00% |
| KBR240621C00052500 | 2024-03-01 4:07PM EDT | 52.50 | 8.75 | 11.10 | 13.30 | 0.00 | - | 11 | 70 | 54.69% |
| KBR240621C00055000 | 2024-05-29 3:59PM EDT | 55.00 | 9.60 | 9.10 | 13.00 | 0.00 | - | 20 | 867 | 57.52% |
| KBR240621C00057500 | 2024-05-02 3:53PM EDT | 57.50 | 9.50 | 7.90 | 8.70 | 0.00 | - | 1 | 2,402 | 51.27% |
| KBR240621C00060000 | 2024-05-29 3:31PM EDT | 60.00 | 4.70 | 4.20 | 7.80 | 0.00 | - | 3 | 5,704 | 73.39% |
| KBR240621C00062500 | 2024-05-22 3:31PM EDT | 62.50 | 4.20 | 2.25 | 5.00 | 0.00 | - | 1 | 445 | 51.78% |
| KBR240621C00065000 | 2024-05-31 3:55PM EDT | 65.00 | 1.50 | 1.40 | 1.60 | +0.40 | +36.36% | 31 | 2,201 | 19.87% |
| KBR240621C00067500 | 2024-05-30 2:46PM EDT | 67.50 | 0.32 | 0.35 | 1.00 | 0.00 | - | 4 | 5,869 | 27.78% |
| KBR240621C00070000 | 2024-05-30 3:48PM EDT | 70.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 6 | 2,662 | 28.86% |
| KBR240621C00072500 | 2024-05-29 1:04PM EDT | 72.50 | 0.04 | 0.00 | 1.05 | 0.00 | - | 10 | 16 | 52.15% |
| KBR240621C00075000 | 2024-05-06 10:01AM EDT | 75.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 33 | 60.69% |
| KBR240621C00080000 | 2023-10-25 9:30AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR240621P00040000 | 2023-12-20 4:40PM EDT | 40.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 2 | 736 | 135.06% |
| KBR240621P00042500 | 2023-12-08 11:00AM EDT | 42.50 | 0.94 | 0.50 | 2.05 | 0.00 | - | 2 | 2,517 | 159.57% |
| KBR240621P00045000 | 2024-01-10 11:11AM EDT | 45.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 14 | 120.51% |
| KBR240621P00047500 | 2024-02-21 11:10AM EDT | 47.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 92.68% |
| KBR240621P00050000 | 2024-04-30 11:13AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 94 | 79.49% |
| KBR240621P00052500 | 2024-04-30 1:51PM EDT | 52.50 | 0.13 | 0.00 | 1.00 | 0.00 | - | 500 | 674 | 73.44% |
| KBR240621P00055000 | 2024-04-30 10:45AM EDT | 55.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 678 | 56.93% |
| KBR240621P00057500 | 2024-05-31 12:42PM EDT | 57.50 | 0.04 | 0.00 | 1.05 | -0.36 | -90.00% | 10 | 388 | 50.83% |
| KBR240621P00060000 | 2024-05-21 2:44PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 13 | 199 | 26.95% |
| KBR240621P00062500 | 2024-05-30 2:15PM EDT | 62.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 63 | 61 | 20.22% |
| KBR240621P00065000 | 2024-05-30 12:37PM EDT | 65.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 55 | 238 | 18.41% |
| KBR240621P00067500 | 2024-05-31 10:47AM EDT | 67.50 | 3.10 | 1.10 | 2.95 | +0.25 | +8.77% | 1 | 140 | 29.66% |
| KBR240621P00070000 | 2024-05-06 10:37AM EDT | 70.00 | 2.70 | 2.80 | 4.70 | 0.00 | - | 1 | 250 | 26.66% |
© 2024 Yahoo. All rights reserved.