KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240712C00098000 | 2024-06-14 9:42AM EDT | 98.00 | 12.00 | 6.00 | 10.00 | 0.00 | - | 1 | 1 | 74.05% |
| KKR240712C00103000 | 2024-06-27 2:54PM EDT | 103.00 | 4.05 | 2.15 | 5.00 | 0.00 | - | 2 | 1 | 48.17% |
| KKR240712C00104000 | 2024-06-28 10:12AM EDT | 104.00 | 4.60 | 1.60 | 5.00 | -2.39 | -34.19% | 1 | 11 | 55.27% |
| KKR240712C00105000 | 2024-06-28 3:15PM EDT | 105.00 | 2.40 | 1.65 | 3.80 | -3.90 | -61.90% | 17 | 19 | 46.48% |
| KKR240712C00106000 | 2024-06-28 2:42PM EDT | 106.00 | 1.95 | 0.30 | 4.20 | -0.95 | -32.76% | 15 | 26 | 57.50% |
| KKR240712C00107000 | 2024-06-28 3:21PM EDT | 107.00 | 1.45 | 0.25 | 2.45 | -1.05 | -42.00% | 16 | 8 | 40.75% |
| KKR240712C00108000 | 2024-06-27 3:41PM EDT | 108.00 | 1.36 | 0.20 | 2.15 | 0.00 | - | 3 | 4 | 41.75% |
| KKR240712C00109000 | 2024-06-24 10:21AM EDT | 109.00 | 3.44 | 0.20 | 1.25 | 0.00 | - | 5 | 12 | 33.84% |
| KKR240712C00110000 | 2024-06-28 10:52AM EDT | 110.00 | 1.05 | 0.00 | 1.70 | -0.22 | -17.32% | 3 | 31 | 44.31% |
| KKR240712C00111000 | 2024-06-28 10:57AM EDT | 111.00 | 0.75 | 0.10 | 1.50 | +0.17 | +29.31% | 2 | 5 | 45.31% |
| KKR240712C00112000 | 2024-06-28 10:06AM EDT | 112.00 | 0.67 | 0.00 | 1.35 | -0.08 | -10.67% | 1 | 19 | 46.68% |
| KKR240712C00113000 | 2024-06-17 12:29PM EDT | 113.00 | 1.85 | 0.00 | 1.30 | 0.00 | - | - | 4 | 49.37% |
| KKR240712C00114000 | 2024-06-28 10:16AM EDT | 114.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 29.30% |
| KKR240712C00115000 | 2024-06-21 2:35PM EDT | 115.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 5 | 38 | 31.64% |
| KKR240712C00118000 | 2024-06-24 10:00AM EDT | 118.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 53.00% |
| KKR240712C00120000 | 2024-06-18 3:53PM EDT | 120.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 67.02% |
| KKR240712C00130000 | 2024-06-25 2:16PM EDT | 130.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 11 | 80.86% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240712P00080000 | 2024-06-25 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 222 | 71.88% |
| KKR240712P00085000 | 2024-06-21 2:13PM EDT | 85.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 60.16% |
| KKR240712P00090000 | 2024-06-26 12:08PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | +0.15 | - | - | 1 | 78.47% |
| KKR240712P00091000 | 2024-06-07 10:31AM EDT | 91.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 75.15% |
| KKR240712P00094000 | 2024-06-26 2:16PM EDT | 94.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 16 | 47 | 60.18% |
| KKR240712P00095000 | 2024-06-11 1:40PM EDT | 95.00 | 0.28 | 0.05 | 2.25 | 0.00 | - | 4 | 4 | 60.45% |
| KKR240712P00097000 | 2024-06-26 2:16PM EDT | 97.00 | 0.18 | 0.10 | 0.45 | +0.18 | - | - | 16 | 37.70% |
| KKR240712P00098000 | 2024-06-21 9:30AM EDT | 98.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 59.25% |
| KKR240712P00099000 | 2024-06-20 9:52AM EDT | 99.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 8 | 10 | 60.82% |
| KKR240712P00100000 | 2024-06-21 2:13PM EDT | 100.00 | 0.68 | 0.30 | 2.80 | 0.00 | - | 2 | 7 | 64.62% |
| KKR240712P00101000 | 2024-06-25 10:00AM EDT | 101.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 534 | 30.05% |
| KKR240712P00102000 | 2024-06-27 9:49AM EDT | 102.00 | 0.80 | 0.10 | 1.00 | 0.00 | - | 1 | 8 | 28.98% |
| KKR240712P00103000 | 2024-06-28 11:37AM EDT | 103.00 | 0.90 | 0.50 | 2.85 | -0.18 | -16.67% | 14 | 9 | 49.37% |
| KKR240712P00104000 | 2024-06-28 10:23AM EDT | 104.00 | 0.75 | 0.40 | 3.80 | -0.15 | -16.67% | 1 | 100 | 55.79% |
| KKR240712P00105000 | 2024-06-28 12:05PM EDT | 105.00 | 1.65 | 0.90 | 4.30 | -0.30 | -15.38% | 22 | 33 | 55.86% |
| KKR240712P00106000 | 2024-06-28 10:54AM EDT | 106.00 | 1.65 | 1.15 | 4.10 | -0.45 | -21.43% | 26 | 3 | 46.63% |
| KKR240712P00107000 | 2024-06-28 10:54AM EDT | 107.00 | 2.10 | 1.95 | 3.80 | -0.77 | -26.83% | 10 | 12 | 35.47% |
| KKR240712P00108000 | 2024-06-28 10:40AM EDT | 108.00 | 2.45 | 2.25 | 5.50 | -0.80 | -24.62% | 7 | 26 | 49.46% |
| KKR240712P00109000 | 2024-06-28 10:43AM EDT | 109.00 | 3.10 | 2.60 | 6.20 | -0.14 | -4.32% | 13 | 1 | 50.17% |
| KKR240712P00110000 | 2024-06-28 11:58AM EDT | 110.00 | 4.54 | 3.20 | 5.70 | +0.61 | +15.52% | 21 | 9 | 33.01% |
| KKR240712P00111000 | 2024-06-11 10:53AM EDT | 111.00 | 4.50 | 4.40 | 8.00 | 0.00 | - | - | 3 | 55.96% |
| KKR240712P00112000 | 2024-06-20 11:55AM EDT | 112.00 | 3.45 | 5.20 | 9.00 | 0.00 | - | 1 | 3 | 59.91% |
| KKR240712P00113000 | 2024-06-20 11:55AM EDT | 113.00 | 4.01 | 6.00 | 9.00 | 0.00 | - | 1 | 80 | 48.39% |
© 2024 Yahoo. All rights reserved.