Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KEX240920C00080000 | 2024-04-18 10:48AM EDT | 80.00 | 18.31 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 50.37% |
KEX240920C00085000 | 2024-03-11 12:49PM EDT | 85.00 | 8.62 | 15.70 | 20.50 | 0.00 | - | 2 | 2 | 0.00% |
KEX240920C00090000 | 2024-04-25 12:58PM EDT | 90.00 | 25.20 | 32.00 | 35.00 | 0.00 | - | 1 | 10 | 67.65% |
KEX240920C00095000 | 2024-04-26 3:27PM EDT | 95.00 | 20.90 | 27.20 | 32.00 | 0.00 | - | 3 | 9 | 65.20% |
KEX240920C00100000 | 2024-04-25 12:58PM EDT | 100.00 | 16.70 | 22.70 | 27.50 | 0.00 | - | 1 | 11 | 59.00% |
KEX240920C00105000 | 2024-05-10 2:43PM EDT | 105.00 | 13.84 | 15.00 | 19.50 | 0.00 | - | 2 | 137 | 47.49% |
KEX240920C00110000 | 2024-05-31 9:36AM EDT | 110.00 | 17.00 | 11.10 | 15.40 | 0.00 | - | 6 | 259 | 42.77% |
KEX240920C00115000 | 2024-06-03 2:41PM EDT | 115.00 | 10.50 | 7.50 | 12.00 | 0.00 | - | 1 | 21 | 40.03% |
KEX240920C00120000 | 2024-05-13 11:18AM EDT | 120.00 | 9.80 | 5.60 | 7.60 | +4.80 | +96.00% | 2 | 7 | 32.12% |
KEX240920C00130000 | 2024-04-25 1:14PM EDT | 130.00 | 1.22 | 1.50 | 6.10 | 0.00 | - | - | 2 | 40.45% |
KEX240920C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.65% |
KEX240920C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KEX240920P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
KEX240920P00055000 | 2024-03-14 11:10AM EDT | 55.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 112.55% |
KEX240920P00065000 | 2024-02-08 4:02PM EDT | 65.00 | 1.10 | 0.45 | 2.20 | 0.00 | - | - | 5 | 78.42% |
KEX240920P00080000 | 2024-03-27 3:10PM EDT | 80.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 38 | 1 | 66.04% |
KEX240920P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
KEX240920P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
KEX240920P00105000 | 2024-04-26 1:58PM EDT | 105.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.08% |
KEX240920P00110000 | 2024-05-17 3:12PM EDT | 110.00 | 2.69 | 0.10 | 4.80 | 0.00 | - | 9 | 9 | 33.91% |
KEX240920P00115000 | 2024-04-26 1:58PM EDT | 115.00 | 7.07 | 1.00 | 5.30 | 0.00 | - | 1 | 1 | 27.38% |
KEX240920P00120000 | 2024-04-29 10:08AM EDT | 120.00 | 11.50 | 2.85 | 7.40 | 0.00 | - | 3 | 0 | 25.72% |