KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240726C00085000 | 2024-06-17 2:28PM EDT | 85.00 | 25.49 | 18.50 | 23.00 | 0.00 | - | - | 2 | 55.62% |
| KKR240726C00095000 | 2024-06-17 2:28PM EDT | 95.00 | 15.38 | 9.00 | 13.30 | 0.00 | - | 2 | 4 | 64.80% |
| KKR240726C00101000 | 2024-06-28 12:08PM EDT | 101.00 | 5.62 | 5.60 | 7.80 | -1.78 | -24.05% | 8 | 3 | 48.46% |
| KKR240726C00104000 | 2024-06-28 3:17PM EDT | 104.00 | 4.10 | 2.30 | 5.80 | +4.10 | - | 3 | 2 | 45.45% |
| KKR240726C00105000 | 2024-06-28 3:56PM EDT | 105.00 | 3.76 | 2.95 | 5.70 | -3.76 | -50.00% | 36 | 4 | 48.95% |
| KKR240726C00106000 | 2024-06-28 12:08PM EDT | 106.00 | 3.25 | 1.70 | 5.00 | +3.25 | - | 5 | 0 | 46.90% |
| KKR240726C00107000 | 2024-06-28 11:00AM EDT | 107.00 | 3.10 | 1.25 | 4.30 | +3.10 | - | 9 | 0 | 44.59% |
| KKR240726C00108000 | 2024-06-28 11:00AM EDT | 108.00 | 2.60 | 1.80 | 3.60 | +0.25 | +10.64% | 11 | 60 | 41.99% |
| KKR240726C00109000 | 2024-06-24 10:04AM EDT | 109.00 | 4.50 | 0.50 | 2.90 | 0.00 | - | 1 | 3 | 39.04% |
| KKR240726C00110000 | 2024-06-28 9:46AM EDT | 110.00 | 2.10 | 0.20 | 2.50 | +0.48 | +29.63% | 5 | 38 | 38.43% |
| KKR240726C00111000 | 2024-06-26 12:55PM EDT | 111.00 | 1.45 | 0.10 | 2.35 | 0.00 | - | 2 | 34 | 39.89% |
| KKR240726C00112000 | 2024-06-25 9:48AM EDT | 112.00 | 1.74 | 0.10 | 1.35 | 0.00 | - | 2 | 6 | 32.37% |
| KKR240726C00113000 | 2024-06-25 10:37AM EDT | 113.00 | 1.50 | 0.50 | 1.70 | 0.00 | - | 1 | 2 | 38.62% |
| KKR240726C00114000 | 2024-06-21 11:11AM EDT | 114.00 | 1.70 | 0.30 | 2.30 | 0.00 | - | 24 | 13 | 47.39% |
| KKR240726C00115000 | 2024-06-25 3:17PM EDT | 115.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 4 | 20 | 52.44% |
| KKR240726C00117000 | 2024-06-28 2:21PM EDT | 117.00 | 0.36 | 0.00 | 1.50 | +0.36 | - | 2 | 0 | 45.58% |
| KKR240726C00120000 | 2024-06-27 2:39PM EDT | 120.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 10 | 18 | 47.19% |
| KKR240726C00125000 | 2024-06-21 10:30AM EDT | 125.00 | 0.78 | 0.00 | 0.60 | 0.00 | - | 3 | 7 | 46.92% |
| KKR240726C00135000 | 2024-06-12 10:45AM EDT | 135.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 71.14% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240726P00090000 | 2024-06-13 1:38PM EDT | 90.00 | 0.38 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 53.61% |
| KKR240726P00093000 | 2024-06-25 10:11AM EDT | 93.00 | 0.22 | 0.05 | 2.35 | +0.22 | - | - | 5 | 63.26% |
| KKR240726P00095000 | 2024-06-27 2:27PM EDT | 95.00 | 0.37 | 0.10 | 2.35 | 0.00 | - | 1 | 2 | 56.84% |
| KKR240726P00097000 | 2024-06-21 1:32PM EDT | 97.00 | 0.75 | 0.30 | 2.55 | 0.00 | - | 2 | 2 | 52.54% |
| KKR240726P00099000 | 2024-06-27 11:33AM EDT | 99.00 | 0.90 | 0.10 | 2.75 | 0.00 | - | 1 | 2 | 47.84% |
| KKR240726P00100000 | 2024-06-28 12:49PM EDT | 100.00 | 1.00 | 1.00 | 2.00 | +0.05 | +5.26% | 20 | 14 | 36.83% |
| KKR240726P00101000 | 2024-06-21 3:51PM EDT | 101.00 | 1.30 | 0.20 | 3.50 | 0.00 | - | 3 | 2 | 47.90% |
| KKR240726P00102000 | 2024-06-28 11:35AM EDT | 102.00 | 1.45 | 0.65 | 3.70 | -0.50 | -25.64% | 3 | 15 | 45.92% |
| KKR240726P00103000 | 2024-06-13 10:10AM EDT | 103.00 | 1.37 | 0.85 | 4.00 | 0.00 | - | 1 | 10 | 44.65% |
| KKR240726P00104000 | 2024-06-27 1:59PM EDT | 104.00 | 2.05 | 1.15 | 4.70 | 0.00 | - | 1 | 18 | 46.70% |
| KKR240726P00105000 | 2024-06-28 2:58PM EDT | 105.00 | 2.67 | 1.65 | 4.70 | -0.03 | -1.11% | 6 | 10 | 42.29% |
| KKR240726P00107000 | 2024-06-25 9:30AM EDT | 107.00 | 3.10 | 2.45 | 6.00 | 0.00 | - | 2 | 4 | 44.07% |
| KKR240726P00109000 | 2024-06-24 9:55AM EDT | 109.00 | 3.00 | 3.10 | 6.60 | 0.00 | - | 4 | 4 | 38.49% |
| KKR240726P00110000 | 2024-06-25 3:33PM EDT | 110.00 | 4.73 | 3.80 | 7.00 | 0.00 | - | 3 | 9 | 35.97% |
| KKR240726P00111000 | 2024-06-21 3:55PM EDT | 111.00 | 5.20 | 5.10 | 8.70 | 0.00 | - | 6 | 4 | 45.50% |
| KKR240726P00116000 | 2024-06-20 9:56AM EDT | 116.00 | 6.80 | 9.40 | 12.90 | 0.00 | - | - | 2 | 50.59% |
© 2024 Yahoo. All rights reserved.