Options Chain for KIMCO RLTY CORP COM (KIM) - $17.74 as of 4/18/2024 9:51:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 16.90 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 5.00 | 12.40 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 7.50 | 10.00 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 10.00 | 7.50 | 9.30 | % | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 12.50 | 4.60 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 15.00 | 1.40 | 4.50 | % | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 17.50 | 0.20 | 0.60 | 0.30 | 0.00 | 0.00% | 2 | 60 | 2.11 | 0.63 | 0.52 | -0.14 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 823 | 1.58 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,359 | 2.67 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 34 | 7.12 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/18/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 10 | 3.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,599 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 12 | 427 | 1.10 | -0.37 | 0.52 | -0.14 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 20.00 | 1.20 | 2.60 | 2.21 | 0.00 | 0.00% | 0 | 153 | 2.85 | -1.00 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 22.50 | 4.40 | 6.00 | 4.10 | 0.00 | 0.00% | 0 | 3 | 7.31 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:05 PM EST |
| 25.00 | 6.80 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:05 PM EST |
| 30.00 | 11.90 | 12.50 | 10.41 | 0.00 | 0.00% | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/18/2024 4:00:05 PM EST |
| 35.00 | 17.00 | 17.60 | % | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 40.00 | 20.30 | 24.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST |