Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KKR240405C00088000 | 2024-03-13 1:58PM EDT | 88.00 | 11.81 | 10.90 | 14.80 | 0.00 | - | 1 | 3 | 61.52% |
KKR240405C00090000 | 2024-03-18 12:06PM EDT | 90.00 | 6.55 | 9.10 | 12.60 | 0.00 | - | - | 30 | 53.32% |
KKR240405C00093000 | 2024-03-18 9:41AM EDT | 93.00 | 4.90 | 5.80 | 9.90 | 0.00 | - | - | 1 | 92.21% |
KKR240405C00095000 | 2024-03-25 2:44PM EDT | 95.00 | 6.50 | 4.40 | 7.90 | 0.00 | - | 1 | 4 | 79.35% |
KKR240405C00096000 | 2024-03-27 1:05PM EDT | 96.00 | 5.08 | 4.60 | 6.80 | 0.00 | - | 1 | 12 | 70.85% |
KKR240405C00097000 | 2024-03-28 1:12PM EDT | 97.00 | 4.05 | 3.80 | 4.10 | -0.65 | -13.83% | 1 | 33 | 30.18% |
KKR240405C00098000 | 2024-03-28 2:45PM EDT | 98.00 | 3.27 | 3.00 | 3.40 | -0.41 | -11.14% | 12 | 657 | 31.15% |
KKR240405C00099000 | 2024-03-28 2:45PM EDT | 99.00 | 2.18 | 2.25 | 2.65 | -1.23 | -36.07% | 1 | 90 | 29.64% |
KKR240405C00100000 | 2024-03-28 2:45PM EDT | 100.00 | 1.55 | 1.60 | 1.75 | -0.43 | -21.72% | 23 | 44 | 24.34% |
KKR240405C00101000 | 2024-03-28 3:32PM EDT | 101.00 | 1.10 | 1.05 | 1.25 | -0.28 | -20.29% | 16 | 21 | 24.37% |
KKR240405C00102000 | 2024-03-28 3:21PM EDT | 102.00 | 0.75 | 0.65 | 0.85 | -0.20 | -21.05% | 80 | 71 | 24.27% |
KKR240405C00103000 | 2024-03-28 3:50PM EDT | 103.00 | 0.50 | 0.40 | 0.55 | -0.17 | -25.37% | 17 | 34 | 24.12% |
KKR240405C00104000 | 2024-03-28 1:01PM EDT | 104.00 | 0.33 | 0.20 | 0.30 | -0.07 | -17.50% | 7 | 29 | 23.00% |
KKR240405C00105000 | 2024-03-28 1:01PM EDT | 105.00 | 0.18 | 0.10 | 0.70 | -0.40 | -68.97% | 14 | 215 | 37.11% |
KKR240405C00106000 | 2024-03-27 12:38PM EDT | 106.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 50 | 23.34% |
KKR240405C00107000 | 2024-03-27 11:41AM EDT | 107.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 17 | 11 | 26.56% |
KKR240405C00108000 | 2024-03-25 10:58AM EDT | 108.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 25.98% |
KKR240405C00109000 | 2024-03-21 3:56PM EDT | 109.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | - | 3 | 28.71% |
KKR240405C00110000 | 2024-03-21 3:00PM EDT | 110.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 5,946 | 59.57% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KKR240405P00085000 | 2024-03-04 12:17PM EDT | 85.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 58.01% |
KKR240405P00089000 | 2024-03-11 10:53AM EDT | 89.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 62.31% |
KKR240405P00090000 | 2024-03-20 3:31PM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 38.28% |
KKR240405P00091000 | 2024-03-18 10:05AM EDT | 91.00 | 0.72 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 34.96% |
KKR240405P00092000 | 2024-03-20 2:14PM EDT | 92.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 61.28% |
KKR240405P00093000 | 2024-03-21 2:45PM EDT | 93.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 56.25% |
KKR240405P00094000 | 2024-03-27 1:45PM EDT | 94.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 6 | 91 | 56.20% |
KKR240405P00095000 | 2024-03-28 1:01PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 1,478 | 27.74% |
KKR240405P00096000 | 2024-03-28 1:23PM EDT | 96.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 10 | 67 | 25.73% |
KKR240405P00097000 | 2024-03-28 11:59AM EDT | 97.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 11 | 32 | 23.05% |
KKR240405P00098000 | 2024-03-28 3:27PM EDT | 98.00 | 0.35 | 0.30 | 0.40 | -0.16 | -31.37% | 16 | 83 | 22.22% |
KKR240405P00099000 | 2024-03-28 3:59PM EDT | 99.00 | 0.58 | 0.55 | 0.65 | -0.21 | -26.58% | 29 | 19 | 21.88% |
KKR240405P00100000 | 2024-03-28 2:54PM EDT | 100.00 | 0.90 | 0.90 | 1.05 | -0.20 | -18.18% | 66 | 26 | 22.29% |
KKR240405P00101000 | 2024-03-28 3:31PM EDT | 101.00 | 1.30 | 1.35 | 1.50 | -0.05 | -3.70% | 57 | 6 | 21.49% |
KKR240405P00102000 | 2024-03-28 3:01PM EDT | 102.00 | 2.13 | 1.95 | 2.15 | -0.15 | -6.58% | 55 | 24 | 22.07% |
KKR240405P00103000 | 2024-03-28 2:08PM EDT | 103.00 | 2.92 | 2.50 | 3.00 | -0.05 | -1.68% | 5 | 4 | 24.76% |
KKR240405P00104000 | 2024-03-22 3:49PM EDT | 104.00 | 4.02 | 2.05 | 5.00 | 0.00 | - | 20 | 10 | 49.41% |
KKR240405P00105000 | 2024-03-22 3:43PM EDT | 105.00 | 4.87 | 3.50 | 5.60 | 0.00 | - | 8 | 7 | 47.19% |
KKR240405P00106000 | 2024-03-22 2:41PM EDT | 106.00 | 5.75 | 3.40 | 5.40 | 0.00 | - | 10 | 4 | 0.00% |