Options Chain for KNIFE RIVER CORP COMMON STOCK (KNF) - $77.74 as of 5/2/2024 11:56:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 51.00 | 55.50 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 30.00 | 46.00 | 50.50 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 35.00 | 41.00 | 45.90 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 40.00 | 36.00 | 40.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 45.00 | 31.00 | 35.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 50.00 | 26.00 | 30.50 | % | 0 | 6 | 2.20 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 55.00 | 21.10 | 25.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 60.00 | 16.00 | 20.00 | 16.60 | 0.00 | 0.00% | 0 | 15 | 1.51 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 5/2/2024 10:58:54 AM EST |
| 65.00 | 11.10 | 15.90 | 12.40 | 0.00 | 0.00% | 0 | 54 | 1.08 | 0.97 | 0.01 | -0.03 | 3/11/2024 | 5/2/2024 10:58:54 AM EST |
| 70.00 | 7.20 | 10.80 | 11.25 | 0.00 | 0.00% | 0 | 42 | 1.04 | 0.88 | 0.03 | -0.06 | 4/8/2024 | 5/2/2024 10:58:54 AM EST |
| 75.00 | 3.40 | 5.70 | 5.30 | +2.60 | +96.30% | 2 | 9 | 0.41 | 0.67 | 0.05 | -0.09 | 5/2/2024 | 5/2/2024 10:58:54 AM EST |
| 80.00 | 2.20 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.40 | 0.05 | -0.09 | 5/1/2024 | 5/2/2024 10:58:54 AM EST |
| 85.00 | 0.30 | 1.20 | 0.75 | -0.65 | -46.43% | 2 | 819 | 0.46 | 0.18 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 10:58:54 AM EST |
| 90.00 | 0.05 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.06 | 0.02 | -0.03 | 4/26/2024 | 5/2/2024 10:58:54 AM EST |
| 95.00 | 0.00 | 4.80 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.02 | 0.01 | -0.01 | 4/17/2024 | 5/2/2024 10:58:54 AM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 10 | 2.91 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 60.00 | 0.00 | 2.90 | % | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 65.00 | 0.05 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 436 | 0.55 | -0.03 | 0.01 | -0.03 | 3/20/2024 | 5/2/2024 10:58:54 AM EST |
| 70.00 | 0.30 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 32 | 0.50 | -0.12 | 0.03 | -0.06 | 4/25/2024 | 5/2/2024 10:58:54 AM EST |
| 75.00 | 1.05 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 326 | 0.49 | -0.33 | 0.05 | -0.09 | 4/30/2024 | 5/2/2024 10:58:54 AM EST |
| 80.00 | 2.10 | 6.10 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.60 | 0.05 | -0.09 | 4/30/2024 | 5/2/2024 10:58:54 AM EST |
| 85.00 | 6.30 | 9.80 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.82 | 0.04 | -0.06 | 4/12/2024 | 5/2/2024 10:58:54 AM EST |
| 90.00 | 10.20 | 14.50 | % | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.03 | 5/2/2024 10:58:54 AM EST | |||
| 95.00 | 15.00 | 19.00 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 5/2/2024 10:58:54 AM EST | |||
| 100.00 | 20.10 | 24.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 105.00 | 25.00 | 29.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 110.00 | 30.00 | 34.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST | |||
| 115.00 | 34.50 | 39.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:54 AM EST |