KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240517C00080000 | 2024-04-15 2:11PM EDT | 80.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KKR240517C00085000 | 2024-04-17 10:19AM EDT | 85.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KKR240517C00087500 | 2024-04-17 12:21PM EDT | 87.50 | 8.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| KKR240517C00088000 | 2024-04-30 3:55PM EDT | 88.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| KKR240517C00089000 | 2024-04-30 3:22PM EDT | 89.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| KKR240517C00090000 | 2024-04-30 2:50PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| KKR240517C00091000 | 2024-05-02 2:13PM EDT | 91.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 49 | 40 | 0.00% |
| KKR240517C00092000 | 2024-05-03 10:36AM EDT | 92.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| KKR240517C00092500 | 2024-04-22 3:07PM EDT | 92.50 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| KKR240517C00093000 | 2024-05-01 1:56PM EDT | 93.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| KKR240517C00094000 | 2024-05-02 3:35PM EDT | 94.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 123 | 173 | 0.00% |
| KKR240517C00095000 | 2024-05-03 3:56PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 17 | 340 | 0.00% |
| KKR240517C00096000 | 2024-05-03 3:54PM EDT | 96.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 35 | 372 | 1.56% |
| KKR240517C00097000 | 2024-05-03 3:50PM EDT | 97.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 1,060 | 3.13% |
| KKR240517C00097500 | 2024-05-03 3:25PM EDT | 97.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 55 | 394 | 3.13% |
| KKR240517C00098000 | 2024-05-03 11:16AM EDT | 98.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 646 | 3.13% |
| KKR240517C00099000 | 2024-05-03 10:48AM EDT | 99.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 95 | 6.25% |
| KKR240517C00100000 | 2024-05-03 3:54PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 436 | 6.25% |
| KKR240517C00101000 | 2024-05-03 11:06AM EDT | 101.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 6.25% |
| KKR240517C00102000 | 2024-05-02 3:35PM EDT | 102.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 115 | 12.50% |
| KKR240517C00103000 | 2024-05-03 3:25PM EDT | 103.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 12.50% |
| KKR240517C00104000 | 2024-05-02 11:00AM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 302 | 12.50% |
| KKR240517C00105000 | 2024-05-02 3:38PM EDT | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15,968 | 18,689 | 12.50% |
| KKR240517C00110000 | 2024-05-01 10:58AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 399 | 25.00% |
| KKR240517C00115000 | 2024-05-01 2:17PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| KKR240517C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240517P00070000 | 2024-04-15 3:03PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| KKR240517P00075000 | 2024-04-05 10:12AM EDT | 75.00 | 0.22 | 0.00 | 1.60 | 0.00 | - | 10 | 10 | 104.15% |
| KKR240517P00080000 | 2024-04-24 10:44AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| KKR240517P00083000 | 2024-04-23 11:23AM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1,500 | 12.50% |
| KKR240517P00084000 | 2024-05-02 9:42AM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 412 | 12.50% |
| KKR240517P00085000 | 2024-05-01 2:59PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 847 | 12.50% |
| KKR240517P00086000 | 2024-04-30 9:30AM EDT | 86.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KKR240517P00087000 | 2024-04-30 9:45AM EDT | 87.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KKR240517P00087500 | 2024-04-22 9:48AM EDT | 87.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| KKR240517P00088000 | 2024-04-29 10:32AM EDT | 88.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| KKR240517P00089000 | 2024-04-22 12:47PM EDT | 89.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 28 | 6.25% |
| KKR240517P00090000 | 2024-05-03 10:35AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,828 | 6.25% |
| KKR240517P00091000 | 2024-05-03 12:43PM EDT | 91.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 6.25% |
| KKR240517P00092000 | 2024-05-03 3:18PM EDT | 92.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 6.25% |
| KKR240517P00092500 | 2024-05-03 9:59AM EDT | 92.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 3.13% |
| KKR240517P00093000 | 2024-05-03 2:50PM EDT | 93.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 3.13% |
| KKR240517P00094000 | 2024-05-02 12:43PM EDT | 94.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 139 | 346 | 1.56% |
| KKR240517P00095000 | 2024-05-03 3:52PM EDT | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 200 | 0.05% |
| KKR240517P00096000 | 2024-05-03 3:51PM EDT | 96.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 173 | 0.00% |
| KKR240517P00097000 | 2024-05-03 3:18PM EDT | 97.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 349 | 0.00% |
| KKR240517P00097500 | 2024-05-03 11:17AM EDT | 97.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 0.00% |
| KKR240517P00098000 | 2024-05-01 10:22AM EDT | 98.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 417 | 418 | 0.00% |
| KKR240517P00100000 | 2024-05-03 11:12AM EDT | 100.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| KKR240517P00105000 | 2024-04-09 9:34AM EDT | 105.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| KKR240517P00110000 | 2024-04-15 9:34AM EDT | 110.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.