Options Chain for KBR INC COM (KBR) - $65.24 as of 4/26/2024 3:24:41 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 33.80 | 37.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
32.50 | 31.40 | 34.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
35.00 | 28.90 | 32.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
37.50 | 26.40 | 30.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
40.00 | 23.60 | 26.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
42.50 | 21.00 | 24.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
45.00 | 19.70 | 21.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
47.50 | 17.40 | 18.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
50.00 | 13.80 | 16.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
52.50 | 12.50 | 14.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
55.00 | 8.80 | 11.00 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
57.50 | 8.10 | 8.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.03 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
60.00 | 3.90 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 67 | 0.37 | 0.86 | 0.04 | -0.04 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
62.50 | 2.80 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 551 | 0.35 | 0.73 | 0.06 | -0.05 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
65.00 | 2.30 | 2.40 | 2.60 | +0.79 | +43.65% | 63 | 184 | 0.33 | 0.56 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
67.50 | 1.20 | 1.30 | 1.45 | +0.21 | +16.94% | 1 | 309 | 0.33 | 0.37 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
70.00 | 0.55 | 0.65 | 0.70 | +0.40 | +133.34% | 26 | 69 | 0.33 | 0.21 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
72.50 | 0.20 | 0.30 | % | 0 | 0 | 0.32 | 0.10 | 0.04 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
75.00 | 0.05 | 0.20 | 0.15 | % | 3 | 0 | 0.34 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
50.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:02 PM EST |
52.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
55.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.02 | 0.01 | -0.02 | 3/22/2024 | 4/26/2024 4:00:02 PM EST |
57.50 | 0.15 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 28 | 0.38 | -0.06 | 0.02 | -0.03 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
60.00 | 0.40 | 0.50 | 0.39 | -0.36 | -48.00% | 15 | 405 | 0.37 | -0.14 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
62.50 | 0.90 | 1.00 | 1.17 | 0.00 | 0.00% | 0 | 265 | 0.34 | -0.27 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
65.00 | 1.80 | 1.90 | 1.70 | -0.95 | -35.85% | 1 | 163 | 0.34 | -0.44 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
67.50 | 3.10 | 3.30 | 3.00 | -2.60 | -46.43% | 1 | 41 | 0.32 | -0.63 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
70.00 | 4.90 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.79 | 0.06 | -0.04 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
72.50 | 6.90 | 9.50 | % | 0 | 0 | 0.61 | -0.90 | 0.04 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
75.00 | 9.00 | 11.40 | % | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
80.00 | 14.40 | 15.90 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
85.00 | 19.40 | 21.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
90.00 | 24.30 | 26.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
95.00 | 28.30 | 31.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |