Kilroy Realty Corporation (KRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240517C00025000 | 2023-12-01 12:03PM EDT | 25.00 | 9.40 | 14.10 | 18.00 | 0.00 | - | 10 | 11 | 379.20% |
| KRC240517C00030000 | 2024-04-17 11:01AM EDT | 30.00 | 3.30 | 3.40 | 5.10 | 0.00 | - | 1 | 200 | 68.85% |
| KRC240517C00035000 | 2024-04-18 12:45PM EDT | 35.00 | 0.50 | 0.40 | 1.85 | -0.05 | -9.09% | 1 | 246 | 51.42% |
| KRC240517C00040000 | 2024-04-08 12:31PM EDT | 40.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 34 | 70.61% |
| KRC240517C00045000 | 2024-04-08 9:59AM EDT | 45.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 10 | 35 | 154.30% |
| KRC240517C00050000 | 2024-03-07 4:58PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 102.64% |
| KRC240517C00055000 | 2023-11-08 1:16PM EDT | 55.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 5 | 0 | 161.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC240517P00015000 | 2024-02-12 1:26PM EDT | 15.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | - | 59 | 313.77% |
| KRC240517P00017500 | 2024-03-19 12:46PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 39 | 162.30% |
| KRC240517P00020000 | 2024-04-10 12:14PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 15 | 144.14% |
| KRC240517P00022500 | 2024-04-17 10:38AM EDT | 22.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 109.77% |
| KRC240517P00025000 | 2024-04-02 1:22PM EDT | 25.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 186 | 69.14% |
| KRC240517P00030000 | 2024-04-19 1:04PM EDT | 30.00 | 0.50 | 0.40 | 0.60 | -0.10 | -16.67% | 1 | 333 | 49.46% |
| KRC240517P00035000 | 2024-04-19 1:37PM EDT | 35.00 | 2.65 | 2.10 | 3.10 | -0.20 | -7.02% | 4 | 494 | 53.27% |
| KRC240517P00040000 | 2024-02-06 3:06PM EDT | 40.00 | 7.20 | 4.60 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| KRC240517P00045000 | 2023-12-20 11:09AM EDT | 45.00 | 5.92 | 7.00 | 7.60 | 0.00 | - | - | 198 | 0.00% |
| KRC240517P00060000 | 2024-03-28 3:51PM EDT | 60.00 | 22.50 | 24.90 | 28.70 | 0.00 | - | 1 | 1 | 201.95% |
© 2024 Yahoo. All rights reserved.