Kohlberg Kravis Roberts & Co. L.P. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR231201C00055000 | 2023-10-25 2:32PM EST | 55.00 | 2.60 | 14.10 | 14.60 | 0.00 | - | - | 0 | 0.00% |
| KKR231201C00058000 | 2023-11-07 11:42AM EST | 58.00 | 5.05 | 16.70 | 19.00 | 0.00 | - | 18 | 21 | 196.88% |
| KKR231201C00060000 | 2023-11-15 10:53AM EST | 60.00 | 6.80 | 14.60 | 16.80 | 0.00 | - | 3 | 8 | 403.91% |
| KKR231201C00061000 | 2023-11-06 1:22PM EST | 61.00 | 1.13 | 14.00 | 15.30 | 0.00 | - | 4 | 7 | 310.16% |
| KKR231201C00062000 | 2023-11-20 2:25PM EST | 62.00 | 6.10 | 13.60 | 14.30 | 0.00 | - | 3 | 71 | 214.06% |
| KKR231201C00063000 | 2023-11-29 10:45AM EST | 63.00 | 10.23 | 11.60 | 13.80 | 0.00 | - | 1 | 42 | 342.19% |
| KKR231201C00064000 | 2023-11-28 10:51AM EST | 64.00 | 5.20 | 10.80 | 12.40 | 0.00 | - | 15 | 104 | 271.48% |
| KKR231201C00065000 | 2023-11-16 3:46PM EST | 65.00 | 2.05 | 9.50 | 11.70 | 0.00 | - | 13 | 46 | 290.04% |
| KKR231201C00066000 | 2023-11-20 12:32PM EST | 66.00 | 8.93 | 8.80 | 10.00 | +6.54 | +273.64% | 1 | 225 | 169.92% |
| KKR231201C00067000 | 2023-11-30 11:17AM EST | 67.00 | 7.99 | 7.60 | 9.70 | +2.59 | +47.96% | 11 | 360 | 250.20% |
| KKR231201C00068000 | 2023-11-30 2:10PM EST | 68.00 | 7.34 | 6.60 | 8.30 | +1.39 | +23.36% | 1 | 632 | 185.94% |
| KKR231201C00069000 | 2023-11-29 3:19PM EST | 69.00 | 5.98 | 5.70 | 7.70 | -0.07 | -1.16% | 1 | 1,404 | 210.16% |
| KKR231201C00070000 | 2023-11-29 10:59AM EST | 70.00 | 4.80 | 5.10 | 6.80 | +1.70 | +54.84% | 2 | 6,410 | 101.17% |
| KKR231201C00071000 | 2023-11-30 1:09PM EST | 71.00 | 4.30 | 4.60 | 5.90 | +0.62 | +16.85% | 281 | 865 | 126.76% |
| KKR231201C00072000 | 2023-11-30 10:01AM EST | 72.00 | 3.60 | 2.80 | 4.80 | +1.15 | +46.94% | 4 | 31 | 156.05% |
| KKR231201C00073000 | 2023-11-30 3:31PM EST | 73.00 | 2.36 | 2.45 | 4.10 | +1.11 | +88.80% | 11 | 469 | 91.80% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR231201P00049000 | 2023-10-27 2:49PM EST | 49.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 525.78% |
| KKR231201P00051000 | 2023-11-03 12:44PM EST | 51.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 471.88% |
| KKR231201P00052000 | 2023-11-06 9:57AM EST | 52.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 6 | 9 | 452.73% |
| KKR231201P00054000 | 2023-10-31 10:17AM EST | 54.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 408.59% |
| KKR231201P00055000 | 2023-11-13 10:56AM EST | 55.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 390.23% |
| KKR231201P00056000 | 2023-11-06 1:22PM EST | 56.00 | 0.86 | 0.00 | 0.65 | 0.00 | - | 4 | 1 | 371.88% |
| KKR231201P00057000 | 2023-11-03 10:06AM EST | 57.00 | 0.67 | 0.00 | 0.65 | 0.00 | - | 12 | 12 | 354.30% |
| KKR231201P00058000 | 2023-10-17 10:23AM EST | 58.00 | 1.36 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 240.63% |
| KKR231201P00059000 | 2023-11-10 1:42PM EST | 59.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 375.39% |
| KKR231201P00060000 | 2023-11-14 10:53AM EST | 60.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 37 | 344.14% |
| KKR231201P00061000 | 2023-11-14 10:50AM EST | 61.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 32 | 285.16% |
| KKR231201P00062000 | 2023-11-20 12:03PM EST | 62.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 49 | 240.63% |
| KKR231201P00063000 | 2023-11-16 10:37AM EST | 63.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 95 | 251.17% |
| KKR231201P00064000 | 2023-11-21 12:55PM EST | 64.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 2 | 513 | 234.38% |
| KKR231201P00065000 | 2023-11-24 10:43AM EST | 65.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 91 | 230.08% |
| KKR231201P00066000 | 2023-11-29 9:52AM EST | 66.00 | 1.08 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 123.44% |
| KKR231201P00067000 | 2023-11-29 2:31PM EST | 67.00 | 0.10 | 0.00 | 0.80 | -0.05 | -33.33% | 18 | 342 | 195.51% |
| KKR231201P00068000 | 2023-11-29 12:22PM EST | 68.00 | 0.14 | 0.00 | 0.80 | -0.61 | -81.33% | 18 | 668 | 178.32% |
| KKR231201P00069000 | 2023-11-28 2:36PM EST | 69.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 54 | 400 | 160.94% |
| KKR231201P00070000 | 2023-11-29 10:08AM EST | 70.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 10 | 13 | 143.36% |
© 2023 Yahoo. All rights reserved.