KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR241011C00070000 | 2024-09-24 10:00AM EDT | 70.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR241011C00103000 | 2024-09-16 1:06PM EDT | 103.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR241011C00104000 | 2024-10-04 9:34AM EDT | 104.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KKR241011C00107000 | 2024-09-24 2:33PM EDT | 107.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KKR241011C00109000 | 2024-09-25 10:17AM EDT | 109.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| KKR241011C00110000 | 2024-10-07 12:51PM EDT | 110.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KKR241011C00114000 | 2024-09-24 12:53PM EDT | 114.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KKR241011C00116000 | 2024-10-07 10:24AM EDT | 116.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR241011C00117000 | 2024-09-12 11:46AM EDT | 117.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR241011C00118000 | 2024-09-13 3:15PM EDT | 118.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| KKR241011C00119000 | 2024-09-13 3:49PM EDT | 119.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR241011C00120000 | 2024-09-20 11:54AM EDT | 120.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR241011C00121000 | 2024-09-13 3:26PM EDT | 121.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KKR241011C00122000 | 2024-09-27 10:00AM EDT | 122.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR241011C00123000 | 2024-09-13 3:48PM EDT | 123.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KKR241011C00124000 | 2024-10-01 12:12PM EDT | 124.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR241011C00125000 | 2024-10-04 10:22AM EDT | 125.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| KKR241011C00126000 | 2024-10-07 1:23PM EDT | 126.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 13 | 652 | 0.00% |
| KKR241011C00127000 | 2024-10-04 3:57PM EDT | 127.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| KKR241011C00128000 | 2024-09-30 10:55AM EDT | 128.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KKR241011C00129000 | 2024-10-07 2:30PM EDT | 129.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR241011C00130000 | 2024-10-08 3:54PM EDT | 130.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KKR241011C00131000 | 2024-10-08 1:47PM EDT | 131.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| KKR241011C00132000 | 2024-10-08 3:44PM EDT | 132.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 1.56% |
| KKR241011C00133000 | 2024-10-08 2:00PM EDT | 133.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 29 | 45 | 3.13% |
| KKR241011C00134000 | 2024-10-08 3:32PM EDT | 134.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 6.25% |
| KKR241011C00135000 | 2024-10-08 2:36PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 682 | 6.25% |
| KKR241011C00136000 | 2024-10-07 1:30PM EDT | 136.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KKR241011C00137000 | 2024-10-08 10:50AM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| KKR241011C00138000 | 2024-10-07 1:00PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 12.50% |
| KKR241011C00139000 | 2024-09-30 12:42PM EDT | 139.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| KKR241011C00140000 | 2024-10-03 10:09AM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KKR241011C00141000 | 2024-09-25 11:19AM EDT | 141.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KKR241011C00145000 | 2024-09-19 1:33PM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR241011P00090000 | 2024-09-09 11:11AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| KKR241011P00095000 | 2024-10-03 11:26AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| KKR241011P00100000 | 2024-09-06 3:02PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 180.86% |
| KKR241011P00103000 | 2024-09-23 2:58PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR241011P00105000 | 2024-09-24 12:17PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| KKR241011P00107000 | 2024-09-25 11:02AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR241011P00108000 | 2024-09-25 11:00AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| KKR241011P00109000 | 2024-09-25 11:00AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR241011P00110000 | 2024-10-03 12:03PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| KKR241011P00111000 | 2024-09-24 3:30PM EDT | 111.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR241011P00112000 | 2024-09-24 3:30PM EDT | 112.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| KKR241011P00113000 | 2024-10-08 10:47AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 39 | 50.00% |
| KKR241011P00114000 | 2024-10-04 11:51AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KKR241011P00115000 | 2024-09-30 11:35AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR241011P00116000 | 2024-10-01 10:58AM EDT | 116.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR241011P00117000 | 2024-10-07 3:06PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KKR241011P00118000 | 2024-09-13 3:16PM EDT | 118.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KKR241011P00119000 | 2024-10-07 9:57AM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| KKR241011P00120000 | 2024-09-26 2:26PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| KKR241011P00121000 | 2024-09-24 12:12PM EDT | 121.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KKR241011P00122000 | 2024-10-07 9:30AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR241011P00123000 | 2024-10-07 11:07AM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| KKR241011P00124000 | 2024-10-07 2:34PM EDT | 124.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| KKR241011P00125000 | 2024-10-07 2:30PM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| KKR241011P00126000 | 2024-10-08 11:07AM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| KKR241011P00127000 | 2024-10-08 1:13PM EDT | 127.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 667 | 12.50% |
| KKR241011P00128000 | 2024-10-08 3:54PM EDT | 128.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 594 | 1,241 | 6.25% |
| KKR241011P00129000 | 2024-10-08 10:58AM EDT | 129.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| KKR241011P00130000 | 2024-10-08 3:58PM EDT | 130.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KKR241011P00131000 | 2024-10-08 3:08PM EDT | 131.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 66 | 49 | 0.78% |
| KKR241011P00132000 | 2024-10-07 3:27PM EDT | 132.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KKR241011P00133000 | 2024-10-08 3:57PM EDT | 133.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KKR241011P00134000 | 2024-10-07 3:35PM EDT | 134.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| KKR241011P00135000 | 2024-10-04 2:41PM EDT | 135.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 0.00% |
| KKR241011P00138000 | 2024-10-07 9:36AM EDT | 138.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.