Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for KEX (KIRBY CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 KEX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

101.05 
 KIRBY CORP       CHANGE

-0.89 
 HIGH 102.00   LOW 100.78   DIVIDEND DATE 1990-07-26 
 OPEN 101.62   CLOSE 101.94   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 645,820   SPLIT DATE  2006-06-01   DATE/TIME: 2024-04-24 
 OPTION VOLUME 44   IMPLIED VOLATILITY 0.31   HISTORICAL VOL  0.20 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 KEX  97.19    KEX  Jun 21 '24  85.00  14.10  1.91  1.97%    0.35  2
 KEX  97.19    KEX  Apr 19 '24  90.00  7.60  0.41  0.42%    0.32  0
 KEX  97.19    KEX  Sep 20 '24  85.00  16.00  3.81  3.92%    0.31  5
 KEX  97.19    KEX  Jun 21 '24  90.00  9.80  2.61  2.69%    0.31  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 KEX  Jun 21 '24  85.00   C  14.10    KEX  Jun 21 '24  85.00   P  2.55    16.65  12.19
 KEX  Apr 19 '24  90.00   C  7.60    KEX  Apr 19 '24  90.00   P  0.35    7.95  7.19
 KEX  Sep 20 '24  90.00   C  12.20    KEX  Sep 20 '24  90.00   P  5.00    17.20  7.19
 KEX  May 17 '24  95.00   C  5.00    KEX  May 17 '24  95.00   P  2.42    7.42  2.19
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 KEX  Apr 19 '24  90.00   C  7.60    KEX  Apr 19 '24  95.00   C  3.02    4.58  5.00
 KEX  Sep 20 '24  85.00   C  16.00    KEX  Sep 20 '24  100.00   C  5.02    10.98  15.00
 KEX  Jun 21 '24  85.00   C  14.10    KEX  Jun 21 '24  100.00   C  3.60    10.50  15.00
 KEX  Apr 19 '24  90.00   C  7.60    KEX  Apr 19 '24  100.00   C  0.82    6.77  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 KEX  May 17 '24  95.00   C  5.00    KEX  May 17 '24  90.00   C  8.10    -3.10  5.00
 KEX  Sep 20 '24  110.00   C  2.67    KEX  Sep 20 '24  95.00   C  7.60    -4.92  15.00
 KEX  Apr 19 '24  100.00   C  0.82    KEX  Apr 19 '24  95.00   C  3.02    -2.20  5.00
 KEX  Jun 21 '24  100.00   C  3.60    KEX  Jun 21 '24  95.00   C  6.00    -2.40  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 KEX  Apr 19 '24  85.00   P  0.35    KEX  Apr 19 '24  95.00   P  1.05    -0.70  10.00
 KEX  Apr 19 '24  90.00   P  0.35    KEX  Apr 19 '24  95.00   P  1.05    -0.70  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 KEX  Apr 19 '24  90.00   C  7.60    KEX  May 17 '24  90.00   C  8.10    -0.50  1
 KEX  May 17 '24  95.00   C  5.00    KEX  Sep 20 '24  95.00   C  7.60    -2.60  4
 KEX  Jun 21 '24  100.00   C  3.60    KEX  Sep 20 '24  100.00   C  5.02    -1.42  3
 KEX  Jun 21 '24  85.00   C  14.10    KEX  Sep 20 '24  85.00   C  16.00    -1.90  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 KEX  Apr 19 '24  85.00   P  0.35    KEX  Jun 21 '24  85.00   P  2.55    -2.20  2
 KEX  Apr 19 '24  95.00   P  1.05    KEX  May 17 '24  95.00   P  2.42    -1.37  1
 KEX  Apr 19 '24  90.00   P  0.35    KEX  Sep 20 '24  90.00   P  5.00    -4.65  5
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.