Kansas City Southern KSU:NYSE

Last Price$211.45NYSE Closing Price as of 7:00PM ET 1/26/21

Today's Change-6.70(3.07%)
Bid (Size)$190.75 (7)
Ask (Size)$215.20 (1)
Day Low / High$211.16 - 220.23
Volume998.3 K

Find Options

Expiration Date:
Feb 19, 2021
Calls
Puts
BidAskStrike PriceBidAsk
110.10114.10100.000.002.15
104.60109.00105.000.002.15
100.10104.10110.000.002.15
95.1099.10115.000.002.15
89.6094.00120.000.002.15
85.1089.10125.000.002.15
80.1084.10130.000.002.15
74.7079.00135.000.002.15
69.7074.00140.000.002.15
64.7069.20145.000.002.15
59.9064.20150.000.000.45
55.2059.20155.000.000.60
50.2054.30160.000.000.75
45.4049.30165.000.000.75
40.4044.40170.000.000.75
35.3039.50175.000.050.75
30.8034.50180.000.000.75
25.6029.70185.000.351.20
23.4027.50187.500.451.50
21.1024.70190.000.501.80
19.1022.40192.500.652.60
17.3020.20195.000.802.10
15.3018.00197.501.053.40
13.9016.00200.001.352.95
11.9014.10202.501.703.70
10.0012.10205.002.204.90
8.209.20207.502.855.70
5.807.70210.003.706.40
5.006.40212.504.807.40
4.505.20215.006.208.70
3.304.20217.507.9010.60
2.403.30220.009.7012.40
1.852.60222.5011.0013.80
0.502.50225.0013.1015.60
0.102.25227.5015.2017.70
0.152.05230.0017.4020.60
0.001.55232.5019.6023.80
0.150.90235.0022.0026.10
0.150.80240.0026.7030.80
0.002.50245.0031.6035.80
0.002.20250.0036.8040.70
0.002.15260.0046.8051.00
0.002.15270.0056.8061.00
0.002.15280.0066.8071.00
0.000.05290.0076.8081.00
Delayed Quotes - Data delayed 15 minutes

Option Detail

KSU Feb 19 2021 220.00 call
LastToday's ChangeBid (Size)Ask (Size)
4.70-1.15 (19.66%)2.40 (x33)3.30 (x43)
Volume11IV28.52%
Open Interest193Delta0.3054
Open5Gamma0.0231
Previous Close5.85Vega0.186
Today's High5Theta-0.117
Today's Low4.7Rho0.0389
Closing Price - Last Trade as of 3:59PM ET 1/26/21

KSU Quick View

Next Earnings Release Date04/16/2021
Dividend Ex-Date12/30/2020
Last Dividend Amount0.44
Dividend Yield0.83%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)49.29%

Option Chart

KSU Feb 19 2021 220.00 call