KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250620C00070000 | 2024-06-21 2:16PM EDT | 70.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KKR250620C00075000 | 2024-06-21 2:16PM EDT | 75.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KKR250620C00080000 | 2024-06-21 1:24PM EDT | 80.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KKR250620C00090000 | 2024-06-18 1:47PM EDT | 90.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KKR250620C00095000 | 2024-06-21 9:30AM EDT | 95.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KKR250620C00097500 | 2024-06-11 12:55PM EDT | 97.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KKR250620C00100000 | 2024-06-12 11:23AM EDT | 100.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KKR250620C00105000 | 2024-06-10 12:53PM EDT | 105.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| KKR250620C00110000 | 2024-06-20 11:29AM EDT | 110.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.39% |
| KKR250620C00115000 | 2024-06-21 12:27PM EDT | 115.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| KKR250620C00120000 | 2024-06-14 10:45AM EDT | 120.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 12 | 195 | 3.13% |
| KKR250620C00125000 | 2024-06-17 3:36PM EDT | 125.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 280 | 3.13% |
| KKR250620C00130000 | 2024-06-14 10:45AM EDT | 130.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| KKR250620C00135000 | 2024-06-21 1:59PM EDT | 135.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| KKR250620C00140000 | 2024-06-10 12:58PM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| KKR250620C00150000 | 2024-05-22 12:33PM EDT | 150.00 | 3.30 | 3.00 | 5.30 | 0.00 | - | - | 1 | 38.06% |
| KKR250620C00155000 | 2024-06-03 10:47AM EDT | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250620P00050000 | 2024-06-05 9:30AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KKR250620P00055000 | 2024-06-13 12:45PM EDT | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| KKR250620P00060000 | 2024-06-10 10:53AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| KKR250620P00065000 | 2024-06-03 10:32AM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| KKR250620P00070000 | 2024-06-13 12:45PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| KKR250620P00080000 | 2024-06-10 3:57PM EDT | 80.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| KKR250620P00085000 | 2024-05-15 1:50PM EDT | 85.00 | 4.10 | 3.10 | 4.50 | 0.00 | - | 2 | 5 | 34.39% |
| KKR250620P00090000 | 2024-05-21 12:41PM EDT | 90.00 | 5.40 | 4.20 | 5.60 | 0.00 | - | 2 | 4 | 32.87% |
| KKR250620P00092500 | 2024-05-23 11:41AM EDT | 92.50 | 6.20 | 4.90 | 6.20 | 0.00 | - | - | 2 | 32.05% |
| KKR250620P00095000 | 2024-06-11 12:48PM EDT | 95.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| KKR250620P00097500 | 2024-06-21 1:50PM EDT | 97.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| KKR250620P00100000 | 2024-05-31 3:17PM EDT | 100.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| KKR250620P00105000 | 2024-05-29 1:50PM EDT | 105.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| KKR250620P00110000 | 2024-06-14 11:41AM EDT | 110.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 0.00% |
| KKR250620P00115000 | 2024-06-14 10:45AM EDT | 115.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| KKR250620P00120000 | 2024-06-14 11:08AM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.