Kilroy Realty Corporation (KRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240816C00017500 | 2024-03-14 11:22AM EDT | 17.50 | 16.80 | 15.60 | 18.50 | 0.00 | - | 1 | 0 | 121.14% |
| KRC240816C00020000 | 2024-03-21 11:16AM EDT | 20.00 | 18.28 | 12.90 | 15.90 | 0.00 | - | - | 1 | 97.07% |
| KRC240816C00030000 | 2024-04-16 10:23AM EDT | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRC240816C00035000 | 2024-04-15 11:55AM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KRC240816C00040000 | 2024-04-22 11:18AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRC240816C00045000 | 2024-04-17 12:55PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRC240816C00050000 | 2024-04-23 3:32PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRC240816C00055000 | 2024-01-18 2:14PM EDT | 55.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 6 | 59.72% |
| KRC240816C00060000 | 2023-12-20 3:26PM EDT | 60.00 | 1.05 | 0.05 | 0.35 | 0.00 | - | - | 1 | 60.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240816P00020000 | 2024-04-25 3:45PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRC240816P00022500 | 2024-04-18 9:55AM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| KRC240816P00025000 | 2024-04-25 9:34AM EDT | 25.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| KRC240816P00030000 | 2024-04-29 2:00PM EDT | 30.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KRC240816P00035000 | 2024-04-18 1:47PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRC240816P00040000 | 2024-04-15 10:15AM EDT | 40.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRC240816P00045000 | 2024-02-09 4:57PM EDT | 45.00 | 11.24 | 9.10 | 10.80 | 0.00 | - | 2 | 3 | 0.00% |
| KRC240816P00050000 | 2024-03-12 3:58PM EDT | 50.00 | 15.00 | 15.60 | 18.40 | 0.00 | - | - | 0 | 80.18% |
© 2024 Yahoo. All rights reserved.