KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR220527C00035000 | 2022-05-03 10:50AM EDT | 35.00 | 18.80 | 16.80 | 17.80 | 0.00 | - | 6 | 2 | 209.38% |
| KKR220527C00040000 | 2022-04-28 2:55PM EDT | 40.00 | 13.10 | 11.90 | 12.60 | 0.00 | - | 2 | 2 | 141.80% |
| KKR220527C00048000 | 2022-05-16 12:00AM EDT | 48.00 | 2.27 | 4.30 | 4.70 | 0.00 | - | - | 15 | 75.78% |
| KKR220527C00048500 | 2022-05-20 3:16PM EDT | 48.50 | 2.70 | 3.90 | 4.30 | 0.00 | - | 2 | 2 | 75.49% |
| KKR220527C00049000 | 2022-05-20 3:16PM EDT | 49.00 | 2.35 | 3.40 | 3.80 | 0.00 | - | 1 | 1 | 68.85% |
| KKR220527C00050000 | 2022-05-20 1:38PM EDT | 50.00 | 1.85 | 2.60 | 3.10 | 0.00 | - | 21 | 22 | 67.48% |
| KKR220527C00051000 | 2022-05-20 1:59PM EDT | 51.00 | 1.25 | 1.90 | 2.30 | 0.00 | - | 14 | 16 | 62.55% |
| KKR220527C00052000 | 2022-05-23 9:30AM EDT | 52.00 | 1.45 | 1.30 | 1.55 | +0.65 | +81.25% | 1 | 35 | 57.23% |
| KKR220527C00053000 | 2022-05-23 10:13AM EDT | 53.00 | 0.85 | 0.85 | 1.05 | +0.35 | +70.00% | 18 | 25 | 55.66% |
| KKR220527C00054000 | 2022-05-23 10:25AM EDT | 54.00 | 0.50 | 0.50 | 0.65 | -0.07 | -12.28% | 119 | 219 | 53.42% |
| KKR220527C00055000 | 2022-05-23 9:41AM EDT | 55.00 | 0.40 | 0.25 | 0.50 | +0.20 | +100.00% | 1 | 31 | 54.79% |
| KKR220527C00056000 | 2022-05-23 10:13AM EDT | 56.00 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 13 | 39 | 53.13% |
| KKR220527C00057000 | 2022-05-17 2:47PM EDT | 57.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 4 | 27 | 59.77% |
| KKR220527C00058000 | 2022-05-17 3:32PM EDT | 58.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 65.23% |
| KKR220527C00059000 | 2022-04-27 1:32PM EDT | 59.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 69.92% |
| KKR220527C00060000 | 2022-05-16 9:56AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 38 | 76.95% |
| KKR220527C00061000 | 2022-04-18 12:01AM EDT | 61.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 109.38% |
| KKR220527C00062000 | 2022-05-03 11:54AM EDT | 62.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 117.19% |
| KKR220527C00063000 | 2022-04-22 3:56PM EDT | 63.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 1 | 18 | 162.40% |
| KKR220527C00065000 | 2022-04-20 10:15AM EDT | 65.00 | 0.57 | 0.00 | 1.80 | 0.00 | - | - | 1 | 178.71% |
| KKR220527C00075000 | 2022-05-03 1:22PM EDT | 75.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 197.27% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR220527P00030000 | 2022-05-17 9:44AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 276 | 228.13% |
| KKR220527P00035000 | 2022-05-16 1:44PM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 7 | 160.94% |
| KKR220527P00040000 | 2022-05-23 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 22 | 1 | 101.56% |
| KKR220527P00045000 | 2022-05-17 3:57PM EDT | 45.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 81.25% |
| KKR220527P00046000 | 2022-05-19 10:30AM EDT | 46.00 | 0.58 | 0.10 | 0.55 | 0.00 | - | 2 | 50 | 91.89% |
| KKR220527P00047000 | 2022-05-18 1:55PM EDT | 47.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 32 | 33 | 74.02% |
| KKR220527P00047500 | 2022-05-20 3:22PM EDT | 47.50 | 0.55 | 0.20 | 0.35 | 0.00 | - | 29 | 25 | 70.51% |
| KKR220527P00048000 | 2022-05-23 9:43AM EDT | 48.00 | 0.30 | 0.25 | 0.40 | -0.40 | -57.14% | 1 | 48 | 68.56% |
| KKR220527P00048500 | 2022-05-20 3:22PM EDT | 48.50 | 0.75 | 0.25 | 0.45 | 0.00 | - | 4 | 3 | 64.26% |
| KKR220527P00049000 | 2022-05-20 1:40PM EDT | 49.00 | 1.00 | 0.30 | 0.50 | 0.00 | - | 136 | 148 | 61.33% |
| KKR220527P00050000 | 2022-05-20 3:58PM EDT | 50.00 | 0.82 | 0.45 | 0.70 | 0.00 | - | 33 | 91 | 57.42% |
| KKR220527P00051000 | 2022-05-23 10:30AM EDT | 51.00 | 0.90 | 0.80 | 1.00 | -0.90 | -50.00% | 1 | 84 | 56.93% |
| KKR220527P00052000 | 2022-05-23 9:49AM EDT | 52.00 | 1.05 | 1.15 | 1.40 | -0.81 | -43.55% | 1 | 10 | 53.91% |
| KKR220527P00053000 | 2022-05-19 1:59PM EDT | 53.00 | 2.84 | 1.60 | 1.90 | 0.00 | - | 20 | 24 | 50.10% |
| KKR220527P00054000 | 2022-04-21 3:52PM EDT | 54.00 | 2.95 | 2.60 | 3.00 | 0.00 | - | - | 10 | 67.04% |
| KKR220527P00055000 | 2022-05-20 1:12PM EDT | 55.00 | 4.96 | 2.95 | 3.40 | 0.00 | - | 6 | 21 | 60.16% |
| KKR220527P00056000 | 2022-05-05 1:37PM EDT | 56.00 | 3.00 | 3.80 | 4.20 | 0.00 | - | 10 | 21 | 58.30% |
| KKR220527P00059000 | 2022-04-08 3:23PM EDT | 59.00 | 3.90 | 5.80 | 6.60 | 0.00 | - | 6 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
