KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920C00060000 | 2024-04-25 9:31AM EDT | 60.00 | 35.88 | 34.00 | 38.50 | 0.00 | - | 1 | 21 | 57.54% |
| KKR240920C00065000 | 2024-04-26 2:13PM EDT | 65.00 | 31.61 | 29.20 | 34.00 | 0.00 | - | 2 | 7 | 53.21% |
| KKR240920C00072500 | 2024-03-22 2:42PM EDT | 72.50 | 30.82 | 22.30 | 24.70 | 0.00 | - | 2 | 1 | 46.25% |
| KKR240920C00075000 | 2024-04-15 3:28PM EDT | 75.00 | 23.20 | 20.00 | 24.50 | 0.00 | - | 3 | 13 | 57.29% |
| KKR240920C00077500 | 2024-04-18 9:56AM EDT | 77.50 | 20.20 | 19.00 | 21.80 | 0.00 | - | 1 | 1 | 51.42% |
| KKR240920C00082500 | 2024-04-12 11:17AM EDT | 82.50 | 19.50 | 15.30 | 17.80 | 0.00 | - | 25 | 135 | 47.51% |
| KKR240920C00085000 | 2024-04-26 10:03AM EDT | 85.00 | 15.70 | 13.50 | 16.00 | 0.00 | - | 1 | 114 | 46.17% |
| KKR240920C00087500 | 2024-05-01 10:02AM EDT | 87.50 | 12.49 | 12.00 | 14.50 | 0.00 | - | 10 | 43 | 45.91% |
| KKR240920C00090000 | 2024-05-03 1:55PM EDT | 90.00 | 11.54 | 10.40 | 12.70 | +0.18 | +1.58% | 1 | 86 | 43.87% |
| KKR240920C00092500 | 2024-05-03 9:55AM EDT | 92.50 | 11.80 | 8.80 | 9.40 | +2.65 | +28.96% | 3 | 29 | 34.96% |
| KKR240920C00095000 | 2024-05-03 10:49AM EDT | 95.00 | 9.20 | 7.60 | 8.00 | +0.80 | +9.52% | 40 | 1,710 | 34.12% |
| KKR240920C00097500 | 2024-05-03 1:55PM EDT | 97.50 | 7.33 | 6.40 | 6.90 | -0.47 | -6.03% | 1 | 125 | 34.05% |
| KKR240920C00100000 | 2024-05-03 12:20PM EDT | 100.00 | 6.40 | 5.00 | 5.80 | -0.20 | -3.03% | 3 | 499 | 33.47% |
| KKR240920C00105000 | 2024-05-03 10:52AM EDT | 105.00 | 4.60 | 1.65 | 3.90 | +0.10 | +2.22% | 1 | 458 | 32.09% |
| KKR240920C00110000 | 2024-05-02 2:54PM EDT | 110.00 | 3.20 | 0.50 | 4.20 | 0.00 | - | 1 | 253 | 39.45% |
| KKR240920C00115000 | 2024-05-03 1:55PM EDT | 115.00 | 1.72 | 0.00 | 1.65 | -0.33 | -16.10% | 3 | 153 | 30.77% |
| KKR240920C00120000 | 2024-05-03 1:55PM EDT | 120.00 | 1.05 | 0.75 | 2.00 | -0.08 | -7.08% | 1 | 272 | 37.27% |
| KKR240920C00125000 | 2024-04-15 1:45PM EDT | 125.00 | 1.10 | 0.40 | 2.40 | 0.00 | - | 3 | 73 | 43.82% |
| KKR240920C00130000 | 2024-05-01 2:36PM EDT | 130.00 | 0.35 | 0.10 | 1.60 | 0.00 | - | 1 | 55 | 42.04% |
| KKR240920C00135000 | 2024-04-17 11:38AM EDT | 135.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 4 | 14 | 44.58% |
| KKR240920C00140000 | 2024-04-05 3:46PM EDT | 140.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 7 | 9 | 46.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920P00045000 | 2024-02-08 1:25PM EDT | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 7 | 83.13% |
| KKR240920P00050000 | 2024-01-22 12:25PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.40% |
| KKR240920P00055000 | 2024-04-03 10:30AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 64.60% |
| KKR240920P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 4 | 49.12% |
| KKR240920P00065000 | 2024-03-05 4:57PM EDT | 65.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 43 | 43.41% |
| KKR240920P00070000 | 2024-04-11 12:51PM EDT | 70.00 | 0.57 | 0.40 | 1.25 | 0.00 | - | 1 | 71 | 42.04% |
| KKR240920P00072500 | 2024-03-04 11:03AM EDT | 72.50 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 5 | 33.79% |
| KKR240920P00075000 | 2024-05-03 10:06AM EDT | 75.00 | 0.72 | 0.75 | 1.00 | -0.28 | -28.00% | 3 | 55 | 32.50% |
| KKR240920P00077500 | 2024-04-29 9:45AM EDT | 77.50 | 1.55 | 1.00 | 2.35 | 0.00 | - | 72 | 61 | 39.37% |
| KKR240920P00080000 | 2024-05-01 9:48AM EDT | 80.00 | 1.75 | 0.70 | 1.75 | 0.00 | - | 2 | 425 | 31.42% |
| KKR240920P00082500 | 2024-04-18 1:46PM EDT | 82.50 | 2.90 | 0.90 | 3.60 | 0.00 | - | 5 | 15 | 38.54% |
| KKR240920P00085000 | 2024-05-02 10:26AM EDT | 85.00 | 2.80 | 2.35 | 4.40 | 0.00 | - | 20 | 170 | 38.28% |
| KKR240920P00087500 | 2024-05-03 3:02PM EDT | 87.50 | 2.95 | 3.10 | 4.60 | -0.25 | -7.81% | 10 | 92 | 34.62% |
| KKR240920P00090000 | 2024-05-03 10:06AM EDT | 90.00 | 3.17 | 3.90 | 4.30 | -1.09 | -25.59% | 4 | 341 | 28.49% |
| KKR240920P00092500 | 2024-05-03 10:46AM EDT | 92.50 | 4.50 | 4.90 | 5.30 | -0.21 | -4.46% | 1 | 533 | 28.01% |
| KKR240920P00095000 | 2024-05-03 3:59PM EDT | 95.00 | 6.30 | 6.10 | 6.50 | +0.40 | +6.78% | 5 | 539 | 27.75% |
| KKR240920P00097500 | 2024-05-02 3:22PM EDT | 97.50 | 6.90 | 7.30 | 7.70 | 0.00 | - | 68 | 927 | 26.86% |
| KKR240920P00100000 | 2024-05-03 2:05PM EDT | 100.00 | 8.20 | 8.60 | 9.70 | -0.10 | -1.20% | 5 | 222 | 28.78% |
| KKR240920P00105000 | 2024-04-30 10:47AM EDT | 105.00 | 11.00 | 12.00 | 13.60 | -1.80 | -14.06% | 10 | 160 | 30.76% |
| KKR240920P00110000 | 2024-04-16 10:25AM EDT | 110.00 | 17.00 | 15.70 | 17.70 | 0.00 | - | 15 | 41 | 32.07% |
© 2024 Yahoo. All rights reserved.