Kilroy Realty Corporation (KRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC220520C00065000 | 2022-05-17 10:21AM EDT | 65.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 677 | 94.92% |
| KRC220520C00070000 | 2022-05-09 3:47PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 299 | 136.33% |
| KRC220520C00075000 | 2022-05-02 1:17PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 373 | 178.91% |
| KRC220520C00080000 | 2022-05-13 2:03PM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 740 | 216.41% |
| KRC220520C00085000 | 2021-11-10 12:19PM EDT | 85.00 | 1.40 | 0.15 | 3.00 | 0.00 | - | 1 | 2 | 444.92% |
| KRC220520C00090000 | 2021-12-10 10:30AM EDT | 90.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 396.88% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRC220520P00035000 | 2021-12-20 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 450.78% |
| KRC220520P00040000 | 2022-01-24 11:10AM EDT | 40.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 473.05% |
| KRC220520P00045000 | 2021-12-17 1:06PM EDT | 45.00 | 0.48 | 0.05 | 2.75 | 0.00 | - | 15 | 15 | 392.97% |
| KRC220520P00050000 | 2022-01-14 4:21PM EDT | 50.00 | 0.40 | 0.05 | 4.10 | 0.00 | - | 10 | 11 | 340.53% |
| KRC220520P00055000 | 2022-03-15 9:30AM EDT | 55.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 100.20% |
| KRC220520P00060000 | 2022-05-11 11:07AM EDT | 60.00 | 1.00 | 1.10 | 2.05 | 0.00 | - | 2 | 124 | 60.16% |
| KRC220520P00065000 | 2022-05-10 11:51AM EDT | 65.00 | 5.60 | 5.50 | 6.60 | 0.00 | - | 35 | 489 | 89.84% |
| KRC220520P00070000 | 2022-05-05 11:17AM EDT | 70.00 | 3.31 | 10.50 | 11.50 | 0.00 | - | 10 | 83 | 128.13% |
| KRC220520P00075000 | 2022-04-25 12:19PM EDT | 75.00 | 2.15 | 13.50 | 16.30 | 0.00 | - | 17 | 33 | 226.56% |
| KRC220520P00080000 | 2022-03-31 9:31AM EDT | 80.00 | 3.80 | 7.50 | 12.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
