KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240719C00065000 | 2024-06-14 2:37PM EDT | 65.00 | 43.50 | 38.20 | 43.00 | 0.00 | - | - | 10 | 117.29% |
| KKR240719C00085000 | 2024-06-12 9:37AM EDT | 85.00 | 27.83 | 18.50 | 22.90 | 0.00 | - | - | 4 | 63.04% |
| KKR240719C00090000 | 2024-06-21 1:59PM EDT | 90.00 | 17.25 | 13.50 | 18.00 | 0.00 | - | 1 | 1 | 50.83% |
| KKR240719C00095000 | 2024-06-25 1:25PM EDT | 95.00 | 12.35 | 9.90 | 12.30 | 0.00 | - | 2 | 32 | 62.11% |
| KKR240719C00097500 | 2024-06-24 1:02PM EDT | 97.50 | 11.95 | 6.90 | 10.00 | 0.00 | - | 5 | 20 | 55.49% |
| KKR240719C00100000 | 2024-06-28 3:45PM EDT | 100.00 | 6.90 | 4.30 | 7.20 | -4.40 | -38.94% | 1 | 48 | 42.31% |
| KKR240719C00101000 | 2024-06-26 2:43PM EDT | 101.00 | 6.01 | 4.90 | 7.60 | +6.01 | - | - | 1 | 54.13% |
| KKR240719C00102000 | 2024-06-28 3:33PM EDT | 102.00 | 4.90 | 3.70 | 6.90 | +4.90 | - | 8 | 3 | 52.93% |
| KKR240719C00103000 | 2024-06-28 2:41PM EDT | 103.00 | 4.30 | 3.70 | 6.00 | +4.30 | - | 2 | 2 | 49.37% |
| KKR240719C00104000 | 2024-06-28 3:45PM EDT | 104.00 | 3.90 | 2.90 | 5.70 | +3.90 | - | 6 | 25 | 51.78% |
| KKR240719C00105000 | 2024-06-28 2:35PM EDT | 105.00 | 3.10 | 2.80 | 3.30 | -0.30 | -8.82% | 11 | 789 | 32.39% |
| KKR240719C00106000 | 2024-06-28 2:34PM EDT | 106.00 | 2.60 | 2.35 | 2.65 | +2.60 | - | 33 | 21 | 30.57% |
| KKR240719C00107000 | 2024-06-28 2:31PM EDT | 107.00 | 2.15 | 1.85 | 2.25 | +2.15 | - | 35 | 55 | 30.79% |
| KKR240719C00108000 | 2024-06-28 10:35AM EDT | 108.00 | 2.55 | 0.25 | 2.70 | +2.55 | - | 16 | 31 | 39.45% |
| KKR240719C00109000 | 2024-06-28 10:38AM EDT | 109.00 | 2.10 | 0.00 | 2.40 | +2.10 | - | 3 | 142 | 40.02% |
| KKR240719C00110000 | 2024-06-28 3:48PM EDT | 110.00 | 1.20 | 0.15 | 2.10 | +0.05 | +4.35% | 1,026 | 1,764 | 40.23% |
| KKR240719C00111000 | 2024-06-28 3:43PM EDT | 111.00 | 1.00 | 0.45 | 1.95 | +1.00 | - | 2 | 331 | 41.82% |
| KKR240719C00112000 | 2024-06-28 1:00PM EDT | 112.00 | 0.75 | 0.05 | 1.75 | +0.75 | - | 3 | 175 | 42.55% |
| KKR240719C00113000 | 2024-06-27 12:15PM EDT | 113.00 | 0.60 | 0.00 | 1.55 | +0.60 | - | - | 155 | 43.02% |
| KKR240719C00114000 | 2024-06-27 11:54AM EDT | 114.00 | 0.40 | 0.00 | 1.45 | +0.40 | - | - | 22 | 44.48% |
| KKR240719C00115000 | 2024-06-28 10:50AM EDT | 115.00 | 0.48 | 0.05 | 0.35 | +0.21 | +77.78% | 30 | 2,185 | 29.35% |
| KKR240719C00116000 | 2024-06-26 2:58PM EDT | 116.00 | 0.25 | 0.15 | 0.30 | +0.25 | - | - | 765 | 30.18% |
| KKR240719C00120000 | 2024-06-28 2:48PM EDT | 120.00 | 0.10 | 0.10 | 0.20 | +0.01 | +11.11% | 3 | 1,368 | 34.57% |
| KKR240719C00125000 | 2024-06-21 3:56PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 42 | 33.99% |
| KKR240719C00135000 | 2024-06-14 9:30AM EDT | 135.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | - | 9 | 68.65% |
| KKR240719C00140000 | 2024-06-12 9:46AM EDT | 140.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | - | 1 | 84.57% |
| KKR240719C00155000 | 2024-06-11 1:34PM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 11 | 102.15% |
| KKR240719C00160000 | 2024-06-14 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 67.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240719P00075000 | 2024-06-25 12:41PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 4 | 99.71% |
| KKR240719P00080000 | 2024-06-26 11:53AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 60.16% |
| KKR240719P00085000 | 2024-06-13 12:58PM EDT | 85.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 46.78% |
| KKR240719P00090000 | 2024-06-18 9:53AM EDT | 90.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 89 | 47.80% |
| KKR240719P00095000 | 2024-06-28 3:49PM EDT | 95.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 20 | 138 | 32.13% |
| KKR240719P00097000 | 2024-06-24 3:42PM EDT | 97.00 | 0.36 | 0.00 | 2.50 | +0.36 | - | - | 5 | 60.43% |
| KKR240719P00097500 | 2024-06-24 9:54AM EDT | 97.50 | 0.34 | 0.00 | 0.55 | 0.00 | - | 20 | 1,222 | 30.96% |
| KKR240719P00098000 | 2024-06-28 3:23PM EDT | 98.00 | 0.45 | 0.00 | 1.55 | +0.45 | - | 1 | 0 | 44.48% |
| KKR240719P00099000 | 2024-06-27 9:30AM EDT | 99.00 | 0.70 | 0.05 | 0.70 | +0.70 | - | - | 1 | 29.08% |
| KKR240719P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 0.67 | 0.30 | 0.85 | -0.03 | -4.29% | 40 | 187 | 28.17% |
| KKR240719P00101000 | 2024-06-28 12:21PM EDT | 101.00 | 0.81 | 0.15 | 2.80 | +0.81 | - | 1 | 405 | 47.95% |
| KKR240719P00102000 | 2024-06-28 10:06AM EDT | 102.00 | 0.74 | 0.95 | 1.30 | +0.74 | - | 100 | 993 | 26.93% |
| KKR240719P00103000 | 2024-06-28 10:35AM EDT | 103.00 | 1.00 | 0.55 | 3.80 | +1.00 | - | 1 | 7 | 49.78% |
| KKR240719P00104000 | 2024-06-28 10:53AM EDT | 104.00 | 1.39 | 0.80 | 3.20 | +1.39 | - | 1 | 8 | 38.79% |
| KKR240719P00105000 | 2024-06-28 3:23PM EDT | 105.00 | 2.30 | 1.45 | 2.45 | +0.25 | +12.20% | 21 | 820 | 26.17% |
| KKR240719P00106000 | 2024-06-28 2:34PM EDT | 106.00 | 2.60 | 1.85 | 3.10 | +2.60 | - | 11 | 20 | 27.42% |
| KKR240719P00107000 | 2024-06-28 2:51PM EDT | 107.00 | 3.20 | 3.10 | 3.60 | +3.20 | - | 10 | 13 | 26.51% |
| KKR240719P00108000 | 2024-06-28 10:35AM EDT | 108.00 | 2.85 | 2.05 | 6.00 | +2.85 | - | 6 | 139 | 45.07% |
| KKR240719P00109000 | 2024-06-28 10:35AM EDT | 109.00 | 3.40 | 3.00 | 5.80 | +3.40 | - | 1 | 21 | 36.13% |
| KKR240719P00110000 | 2024-06-28 3:48PM EDT | 110.00 | 5.20 | 4.00 | 7.40 | +0.50 | +10.64% | 4 | 301 | 46.17% |
| KKR240719P00115000 | 2024-06-26 3:20PM EDT | 115.00 | 9.60 | 7.80 | 10.20 | 0.00 | - | 1 | 67 | 31.25% |
| KKR240719P00120000 | 2024-06-20 12:23PM EDT | 120.00 | 10.10 | 12.40 | 16.90 | 0.00 | - | 4 | 7 | 69.14% |
© 2024 Yahoo. All rights reserved.