KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240705C00098000 | 2024-05-28 9:30AM EDT | 98.00 | 10.35 | 6.40 | 7.90 | 0.00 | - | 4 | 4 | 57.37% |
| KKR240705C00099000 | 2024-06-10 10:08AM EDT | 99.00 | 10.60 | 5.80 | 7.90 | 0.00 | - | 2 | 3 | 50.44% |
| KKR240705C00100000 | 2024-06-28 12:14PM EDT | 100.00 | 6.10 | 4.60 | 7.00 | -0.10 | -1.61% | 5 | 4 | 72.85% |
| KKR240705C00101000 | 2024-06-28 10:18AM EDT | 101.00 | 6.92 | 4.10 | 5.80 | +0.32 | +4.85% | 23 | 23 | 61.62% |
| KKR240705C00102000 | 2024-06-28 10:09AM EDT | 102.00 | 5.65 | 3.30 | 4.60 | +1.60 | +39.51% | 18 | 31 | 50.44% |
| KKR240705C00103000 | 2024-06-28 10:06AM EDT | 103.00 | 5.08 | 2.40 | 3.90 | +1.74 | +52.10% | 5 | 8 | 49.37% |
| KKR240705C00104000 | 2024-06-28 10:06AM EDT | 104.00 | 4.31 | 1.65 | 3.10 | +4.31 | - | 5 | 11 | 45.41% |
| KKR240705C00105000 | 2024-06-28 11:35AM EDT | 105.00 | 2.10 | 1.40 | 2.65 | +0.17 | +8.81% | 16 | 81 | 47.02% |
| KKR240705C00106000 | 2024-06-28 3:54PM EDT | 106.00 | 1.22 | 0.90 | 1.25 | -0.40 | -24.69% | 25 | 80 | 29.64% |
| KKR240705C00107000 | 2024-06-28 1:49PM EDT | 107.00 | 0.85 | 0.50 | 1.55 | -0.16 | -15.84% | 39 | 69 | 42.82% |
| KKR240705C00108000 | 2024-06-28 3:55PM EDT | 108.00 | 0.55 | 0.00 | 1.50 | -0.20 | -26.67% | 111 | 125 | 48.68% |
| KKR240705C00109000 | 2024-06-28 12:34PM EDT | 109.00 | 0.40 | 0.00 | 2.55 | -0.05 | -11.11% | 27 | 47 | 50.34% |
| KKR240705C00110000 | 2024-06-28 10:21AM EDT | 110.00 | 0.55 | 0.00 | 0.25 | +0.35 | +175.00% | 11 | 123 | 29.79% |
| KKR240705C00111000 | 2024-06-28 1:29PM EDT | 111.00 | 0.15 | 0.00 | 1.20 | -0.01 | -6.25% | 26 | 34 | 59.96% |
| KKR240705C00112000 | 2024-06-28 3:48PM EDT | 112.00 | 0.15 | 0.05 | 0.50 | +0.05 | +50.00% | 6 | 49 | 46.63% |
| KKR240705C00113000 | 2024-06-28 9:48AM EDT | 113.00 | 0.12 | 0.00 | 0.20 | -0.08 | -40.00% | 3 | 28 | 39.45% |
| KKR240705C00114000 | 2024-06-24 12:46PM EDT | 114.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 1 | 20 | 59.96% |
| KKR240705C00115000 | 2024-06-27 12:11PM EDT | 115.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 25 | 35 | 46.58% |
| KKR240705C00116000 | 2024-06-27 12:17PM EDT | 116.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 203 | 58.30% |
| KKR240705C00117000 | 2024-06-18 3:45PM EDT | 117.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 62.01% |
| KKR240705C00118000 | 2024-06-17 11:52AM EDT | 118.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 4 | 2 | 77.15% |
| KKR240705C00119000 | 2024-06-10 10:33AM EDT | 119.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 0 | 81.05% |
| KKR240705C00120000 | 2024-06-24 9:58AM EDT | 120.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 84.81% |
| KKR240705C00125000 | 2024-06-25 11:01AM EDT | 125.00 | 0.60 | 0.00 | 0.60 | +0.60 | - | - | 1 | 84.67% |
| KKR240705C00127000 | 2024-06-25 2:19PM EDT | 127.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 70 | 74.22% |
| KKR240705C00128000 | 2024-06-25 1:57PM EDT | 128.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 52 | 76.76% |
| KKR240705C00130000 | 2024-06-25 12:39PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 3 | 67.97% |
| KKR240705C00140000 | 2024-06-24 11:30AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 5 | 148.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240705P00084000 | 2024-06-25 10:10AM EDT | 84.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | - | 25 | 100.98% |
| KKR240705P00085000 | 2024-06-25 10:09AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 30 | 96.48% |
| KKR240705P00086000 | 2024-06-25 10:09AM EDT | 86.00 | 0.07 | 0.00 | 0.40 | +0.07 | - | - | 20 | 91.99% |
| KKR240705P00090000 | 2024-06-26 12:08PM EDT | 90.00 | 0.10 | 0.00 | 1.70 | +0.10 | - | - | 12 | 107.23% |
| KKR240705P00092000 | 2024-06-21 3:24PM EDT | 92.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 60.16% |
| KKR240705P00093000 | 2024-06-27 12:11PM EDT | 93.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 20 | 19 | 84.42% |
| KKR240705P00094000 | 2024-06-06 10:14AM EDT | 94.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | - | 1 | 79.20% |
| KKR240705P00095000 | 2024-06-10 11:58AM EDT | 95.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 10 | 15 | 82.18% |
| KKR240705P00097000 | 2024-06-21 10:13AM EDT | 97.00 | 0.97 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 67.87% |
| KKR240705P00098000 | 2024-06-10 2:05PM EDT | 98.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 69.82% |
| KKR240705P00099000 | 2024-06-20 3:58PM EDT | 99.00 | 0.15 | 0.05 | 1.60 | 0.00 | - | - | 10 | 56.59% |
| KKR240705P00100000 | 2024-06-28 11:03AM EDT | 100.00 | 0.10 | 0.05 | 0.60 | -0.04 | -28.57% | 5 | 19 | 44.73% |
| KKR240705P00101000 | 2024-06-28 3:26PM EDT | 101.00 | 0.15 | 0.10 | 0.40 | -0.23 | -60.53% | 2 | 4 | 33.50% |
| KKR240705P00102000 | 2024-06-28 10:16AM EDT | 102.00 | 0.10 | 0.20 | 0.40 | -0.16 | -61.54% | 10 | 113 | 28.17% |
| KKR240705P00103000 | 2024-06-28 12:11PM EDT | 103.00 | 0.40 | 0.20 | 0.55 | -0.06 | -13.04% | 15 | 142 | 26.17% |
| KKR240705P00104000 | 2024-06-28 3:59PM EDT | 104.00 | 0.80 | 0.50 | 3.10 | +0.16 | +25.00% | 47 | 114 | 68.92% |
| KKR240705P00105000 | 2024-06-28 3:26PM EDT | 105.00 | 1.06 | 0.95 | 1.25 | +0.10 | +10.42% | 14 | 28 | 25.42% |
| KKR240705P00106000 | 2024-06-28 3:58PM EDT | 106.00 | 1.62 | 1.00 | 1.75 | -0.03 | -1.82% | 48 | 39 | 24.73% |
| KKR240705P00107000 | 2024-06-28 1:43PM EDT | 107.00 | 2.05 | 1.95 | 2.55 | +0.10 | +5.13% | 46 | 33 | 27.83% |
| KKR240705P00108000 | 2024-06-28 2:08PM EDT | 108.00 | 2.68 | 2.00 | 5.00 | -0.22 | -7.59% | 36 | 106 | 63.18% |
| KKR240705P00109000 | 2024-06-28 3:43PM EDT | 109.00 | 3.20 | 2.40 | 5.20 | -0.55 | -14.67% | 41 | 41 | 53.81% |
| KKR240705P00110000 | 2024-06-28 2:37PM EDT | 110.00 | 4.77 | 2.85 | 6.10 | +0.43 | +9.91% | 14 | 36 | 57.57% |
| KKR240705P00111000 | 2024-06-24 11:35AM EDT | 111.00 | 2.55 | 3.80 | 7.90 | 0.00 | - | 5 | 20 | 80.32% |
| KKR240705P00112000 | 2024-06-25 3:50PM EDT | 112.00 | 5.04 | 5.10 | 8.70 | 0.00 | - | 2 | 16 | 81.84% |
| KKR240705P00113000 | 2024-06-17 10:41AM EDT | 113.00 | 5.00 | 5.70 | 9.90 | 0.00 | - | 1 | 0 | 91.65% |
| KKR240705P00115000 | 2024-06-18 12:33PM EDT | 115.00 | 4.70 | 7.90 | 11.80 | 0.00 | - | - | 1 | 99.98% |
| KKR240705P00116000 | 2024-06-24 10:31AM EDT | 116.00 | 6.26 | 9.20 | 12.80 | +6.26 | - | - | 1 | 52.25% |
| KKR240705P00123000 | 2024-06-24 10:18AM EDT | 123.00 | 13.10 | 15.90 | 19.90 | +13.10 | - | - | 1 | 67.58% |
| KKR240705P00140000 | 2024-06-21 1:32PM EDT | 140.00 | 33.70 | 32.50 | 36.90 | 0.00 | - | 7 | 0 | 202.10% |
| KKR240705P00145000 | 2024-06-20 3:45PM EDT | 145.00 | 35.05 | 37.40 | 41.90 | 0.00 | - | - | 0 | 217.87% |
© 2024 Yahoo. All rights reserved.