Dark

Check out our API

KEX
Kirby Corporation
stock NYSE

At Close

Aug 8, 2025 3:59:52 PM EDT

99.69USD-0.598%(-0.60)676,505

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2025 8:02:30 AM EDT

95.93USD-4.347%(-4.36)0

After-hours

Aug 8, 2025 4:00:30 PM EDT

99.62USD-0.070%(-0.07)2,773

OverviewOption ChainHistoricalExchangesShortsMore

Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Mar 20, 2026

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
49	128	15	8

KEX Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

KEX Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

KEX Aug 15, 2025 Exp. - Max Pain @ $95.00

Puts

Calls

KEX Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0	0%	0			KEX250815C00165000
160 C	0	0%	0			KEX250815C00160000
155 C	0	0%	0			KEX250815C00155000
150 C	0	0%	0			KEX250815C00150000
145 C	0	0%	0			KEX250815C00145000
140 C	0	0%	0			KEX250815C00140000
135 C	0	0%	0			KEX250815C00135000
130 C	0	0%	0			KEX250815C00130000
125 C	0.65	0%	3	3	07-24	KEX250815C00125000
120 C	0.12	-86.81%	1	1	08-05	KEX250815C00120000
115 C	0	0%	0			KEX250815C00115000
110 C	0.30	0%	1	1	08-05	KEX250815C00110000
105 C	0.60	-7.69%	11	15	08-06	KEX250815C00105000
100 C	2.20	-21.43%	151	108	08-06	KEX250815C00100000
95 C	7.50	+15.38%	1	33	08-06	KEX250815C00095000
90 C	5.50	+3.77%	12	12	08-01	KEX250815C00090000
85 C	0	0%	0			KEX250815C00085000
80 C	0	0%	0			KEX250815C00080000
75 C	0	0%	0			KEX250815C00075000
70 C	0	0%	0			KEX250815C00070000
65 C	52.17	+3.31%	3	2	07-21	KEX250815C00065000
60 C	57.16	+3.18%	3	2	07-21	KEX250815C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			KEX250815P00165000
160 P	0	0%	0			KEX250815P00160000
155 P	0	0%	0			KEX250815P00155000
150 P	0	0%	0			KEX250815P00150000
145 P	0	0%	0			KEX250815P00145000
140 P	0	0%	0			KEX250815P00140000
135 P	0	0%	0			KEX250815P00135000
130 P	0	0%	0			KEX250815P00130000
125 P	0	0%	0			KEX250815P00125000
120 P	0	0%	0			KEX250815P00120000
115 P	20.50	+583.33%	5	6	07-31	KEX250815P00115000
110 P	0	0%	0			KEX250815P00110000
105 P	0.40	0%	1	1	07-23	KEX250815P00105000
100 P	2.45	+6.52%	4	8	08-05	KEX250815P00100000
95 P	0.82	-25.45%	4	5	08-05	KEX250815P00095000
90 P	1.00	+81.82%	1	1	08-01	KEX250815P00090000
85 P	0.18	-48.57%	1	2	08-01	KEX250815P00085000
80 P	0	0%	0			KEX250815P00080000
75 P	0	0%	0			KEX250815P00075000
70 P	0	0%	0			KEX250815P00070000
65 P	0	0%	0			KEX250815P00065000
60 P	0	0%	0			KEX250815P00060000

Share