KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621C00025000 | 2023-11-15 4:52PM EDT | 25.00 | 41.90 | 57.10 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| KKR240621C00035000 | 2023-10-24 11:21AM EDT | 35.00 | 22.56 | 33.20 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
| KKR240621C00037500 | 2023-11-03 1:25PM EDT | 37.50 | 25.11 | 36.80 | 40.40 | 0.00 | - | 1 | 3 | 0.00% |
| KKR240621C00040000 | 2023-10-20 10:02AM EDT | 40.00 | 17.29 | 26.70 | 29.70 | 0.00 | - | 1 | 64 | 0.00% |
| KKR240621C00042500 | 2023-11-03 9:52AM EDT | 42.50 | 19.82 | 31.60 | 35.80 | 0.00 | - | 2 | 1 | 0.00% |
| KKR240621C00045000 | 2023-10-13 11:40AM EDT | 45.00 | 17.67 | 20.00 | 21.00 | 0.00 | - | 6 | 30 | 0.00% |
| KKR240621C00047500 | 2023-10-24 10:00AM EDT | 47.50 | 12.10 | 22.20 | 24.10 | 0.00 | - | - | 6 | 0.00% |
| KKR240621C00050000 | 2023-10-06 11:37AM EDT | 50.00 | 15.36 | 13.80 | 14.40 | 0.00 | - | 25 | 141 | 0.00% |
| KKR240621C00052500 | 2023-10-17 10:10AM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| KKR240621C00055000 | 2024-03-28 9:37AM EDT | 55.00 | 45.66 | 39.00 | 42.90 | 0.00 | - | 12 | 670 | 83.01% |
| KKR240621C00057500 | 2023-12-29 3:02PM EDT | 57.50 | 27.60 | 28.50 | 33.00 | 0.00 | - | 20 | 49 | 0.00% |
| KKR240621C00060000 | 2024-04-05 10:19AM EDT | 60.00 | 40.05 | 34.00 | 38.00 | 0.00 | - | 4 | 175 | 73.34% |
| KKR240621C00062500 | 2024-01-22 4:38PM EDT | 62.50 | 23.98 | 30.20 | 34.20 | 0.00 | - | 3 | 36 | 84.52% |
| KKR240621C00065000 | 2024-04-26 2:13PM EDT | 65.00 | 30.76 | 29.10 | 33.10 | -6.86 | -18.23% | 2 | 372 | 65.38% |
| KKR240621C00067500 | 2024-04-09 10:41AM EDT | 67.50 | 32.95 | 26.50 | 30.60 | 0.00 | - | 15 | 232 | 58.84% |
| KKR240621C00070000 | 2024-04-15 3:46PM EDT | 70.00 | 26.49 | 24.20 | 28.20 | 0.00 | - | 21 | 759 | 57.13% |
| KKR240621C00075000 | 2024-04-19 2:25PM EDT | 75.00 | 18.10 | 19.50 | 23.40 | 0.00 | - | 1 | 259 | 51.25% |
| KKR240621C00080000 | 2024-04-19 12:53PM EDT | 80.00 | 14.27 | 16.20 | 18.20 | 0.00 | - | 25 | 518 | 50.05% |
| KKR240621C00085000 | 2024-04-19 11:50AM EDT | 85.00 | 9.90 | 11.80 | 12.60 | 0.00 | - | 10 | 483 | 42.21% |
| KKR240621C00087500 | 2024-04-18 9:48AM EDT | 87.50 | 9.00 | 10.20 | 10.50 | 0.00 | - | 1 | 60 | 39.45% |
| KKR240621C00090000 | 2024-04-25 1:35PM EDT | 90.00 | 8.70 | 8.40 | 8.60 | 0.00 | - | 3 | 829 | 37.50% |
| KKR240621C00092500 | 2024-04-25 11:28AM EDT | 92.50 | 6.70 | 6.80 | 7.00 | 0.00 | - | 1 | 94 | 36.72% |
| KKR240621C00095000 | 2024-04-26 12:28PM EDT | 95.00 | 5.50 | 5.30 | 5.50 | -0.30 | -5.17% | 10 | 496 | 35.44% |
| KKR240621C00097500 | 2024-04-26 3:38PM EDT | 97.50 | 4.10 | 4.10 | 4.30 | 0.00 | - | 36 | 222 | 34.96% |
| KKR240621C00100000 | 2024-04-26 3:33PM EDT | 100.00 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 19 | 1,880 | 33.86% |
| KKR240621C00105000 | 2024-04-26 12:37PM EDT | 105.00 | 1.76 | 1.60 | 1.75 | +0.16 | +10.00% | 31 | 2,308 | 33.25% |
| KKR240621C00110000 | 2024-04-24 10:56AM EDT | 110.00 | 0.85 | 0.75 | 0.85 | -0.17 | -16.67% | 2 | 546 | 32.42% |
| KKR240621C00115000 | 2024-04-25 10:00AM EDT | 115.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 6 | 147 | 33.13% |
| KKR240621C00120000 | 2024-04-16 9:41AM EDT | 120.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | 100 | 1,446 | 38.67% |
| KKR240621C00125000 | 2024-04-02 11:23AM EDT | 125.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 49.19% |
| KKR240621C00130000 | 2024-04-05 11:00AM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621P00025000 | 2023-05-25 9:42AM EDT | 25.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 279.44% |
| KKR240621P00030000 | 2024-01-10 1:37PM EDT | 30.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 181.35% |
| KKR240621P00035000 | 2023-10-17 2:56PM EDT | 35.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 13 | 16 | 130.08% |
| KKR240621P00040000 | 2024-01-18 12:45PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 385 | 122.27% |
| KKR240621P00045000 | 2024-02-27 11:27AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 677 | 107.23% |
| KKR240621P00047500 | 2024-02-20 10:30AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 100.39% |
| KKR240621P00050000 | 2024-01-19 12:36PM EDT | 50.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 3,004 | 90.14% |
| KKR240621P00052500 | 2023-12-19 11:40AM EDT | 52.50 | 0.35 | 0.10 | 0.60 | 0.00 | - | 2 | 934 | 86.52% |
| KKR240621P00055000 | 2024-02-05 4:12PM EDT | 55.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 223 | 78.32% |
| KKR240621P00057500 | 2024-04-25 10:49AM EDT | 57.50 | 0.17 | 0.05 | 0.60 | 0.00 | - | 1 | 49 | 73.93% |
| KKR240621P00060000 | 2024-02-08 10:30AM EDT | 60.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 2,237 | 80.37% |
| KKR240621P00062500 | 2024-03-08 12:41PM EDT | 62.50 | 0.25 | 0.00 | 1.45 | 0.00 | - | 30 | 186 | 75.10% |
| KKR240621P00065000 | 2024-04-25 2:03PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 201 | 60.06% |
| KKR240621P00067500 | 2024-04-25 2:03PM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 473 | 55.08% |
| KKR240621P00070000 | 2024-04-08 3:56PM EDT | 70.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 36 | 2,342 | 50.98% |
| KKR240621P00075000 | 2024-04-19 11:44AM EDT | 75.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 4 | 506 | 46.78% |
| KKR240621P00080000 | 2024-04-16 9:30AM EDT | 80.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 40 | 834 | 36.96% |
| KKR240621P00085000 | 2024-04-25 10:04AM EDT | 85.00 | 1.60 | 1.15 | 1.30 | 0.00 | - | 2 | 1,957 | 34.79% |
| KKR240621P00087500 | 2024-04-25 10:03AM EDT | 87.50 | 2.25 | 1.65 | 1.80 | 0.00 | - | 7 | 105 | 33.79% |
| KKR240621P00090000 | 2024-04-25 12:19PM EDT | 90.00 | 2.51 | 2.35 | 2.50 | 0.00 | - | 26 | 512 | 33.22% |
| KKR240621P00092500 | 2024-04-26 3:12PM EDT | 92.50 | 3.30 | 3.20 | 3.40 | 0.00 | - | 15 | 312 | 32.76% |
| KKR240621P00095000 | 2024-04-26 2:39PM EDT | 95.00 | 4.40 | 4.30 | 4.40 | +0.10 | +2.33% | 15 | 548 | 31.64% |
| KKR240621P00097500 | 2024-04-25 3:14PM EDT | 97.50 | 5.60 | 5.50 | 5.70 | -0.10 | -1.75% | 9 | 233 | 31.17% |
| KKR240621P00100000 | 2024-04-24 11:07AM EDT | 100.00 | 6.30 | 6.90 | 7.20 | 0.00 | - | 3 | 872 | 30.63% |
| KKR240621P00105000 | 2024-04-18 11:16AM EDT | 105.00 | 10.90 | 10.40 | 10.80 | 0.00 | - | 1 | 162 | 29.70% |
| KKR240621P00110000 | 2024-04-25 10:47AM EDT | 110.00 | 16.00 | 14.60 | 15.10 | 0.00 | - | 1 | 29 | 29.81% |
| KKR240621P00115000 | 2024-03-27 10:07AM EDT | 115.00 | 14.90 | 17.30 | 20.30 | 0.00 | - | 1 | 1 | 38.97% |
© 2024 Yahoo. All rights reserved.