KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230203C00045000 | 2023-01-26 12:48PM EST | 45.00 | 9.51 | 10.30 | 11.00 | +9.51 | - | - | 1 | 101.95% |
| KKR230203C00047000 | 2023-01-13 10:04AM EST | 47.00 | 6.93 | 8.20 | 9.00 | 0.00 | - | 2 | 3 | 77.73% |
| KKR230203C00048000 | 2023-01-11 9:59AM EST | 48.00 | 4.50 | 7.30 | 7.90 | 0.00 | - | 1 | 5 | 69.53% |
| KKR230203C00048500 | 2023-01-23 9:54AM EST | 48.50 | 5.30 | 6.80 | 7.40 | 0.00 | - | 5 | 10 | 65.63% |
| KKR230203C00049000 | 2023-01-04 11:58AM EST | 49.00 | 1.85 | 6.30 | 6.90 | 0.00 | - | 3 | 6 | 61.52% |
| KKR230203C00050000 | 2023-01-26 9:44AM EST | 50.00 | 4.20 | 5.30 | 5.90 | 0.00 | - | 1 | 43 | 53.32% |
| KKR230203C00051000 | 2023-01-25 2:48PM EST | 51.00 | 2.90 | 4.40 | 4.90 | 0.00 | - | 2 | 39 | 50.00% |
| KKR230203C00052000 | 2023-01-27 1:17PM EST | 52.00 | 4.10 | 3.60 | 3.90 | +1.95 | +90.70% | 2 | 43 | 56.93% |
| KKR230203C00053000 | 2023-01-25 2:45PM EST | 53.00 | 1.50 | 2.35 | 2.95 | 0.00 | - | 44 | 42 | 48.54% |
| KKR230203C00054000 | 2023-01-27 1:58PM EST | 54.00 | 2.25 | 1.80 | 2.25 | +1.25 | +125.00% | 29 | 77 | 48.98% |
| KKR230203C00055000 | 2023-01-27 9:34AM EST | 55.00 | 1.02 | 1.25 | 1.50 | -0.23 | -18.40% | 1 | 35 | 43.65% |
| KKR230203C00056000 | 2023-01-27 3:04PM EST | 56.00 | 0.95 | 0.75 | 0.95 | +0.35 | +58.33% | 7 | 31 | 41.50% |
| KKR230203C00057000 | 2023-01-27 1:19PM EST | 57.00 | 0.55 | 0.25 | 0.65 | +0.20 | +57.14% | 1 | 13 | 43.85% |
| KKR230203C00058000 | 2023-01-27 12:18PM EST | 58.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 7 | 39.26% |
| KKR230203C00059000 | 2023-01-24 2:14PM EST | 59.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 45.31% |
| KKR230203C00060000 | 2023-01-23 11:57AM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 46.09% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230203P00030000 | 2022-12-27 11:09AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 89 | 196.88% |
| KKR230203P00039000 | 2022-12-30 3:15PM EST | 39.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 131.25% |
| KKR230203P00041000 | 2023-01-23 9:58AM EST | 41.00 | 0.14 | 0.00 | 0.10 | +0.14 | - | - | 4 | 114.45% |
| KKR230203P00044000 | 2023-01-24 9:43AM EST | 44.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 82.03% |
| KKR230203P00046000 | 2023-01-19 11:47AM EST | 46.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 75.78% |
| KKR230203P00047000 | 2023-01-24 9:43AM EST | 47.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 68.36% |
| KKR230203P00048000 | 2023-01-19 10:59AM EST | 48.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 80 | 83 | 65.63% |
| KKR230203P00048500 | 2023-01-23 10:54AM EST | 48.50 | 0.15 | 0.00 | 0.15 | +0.15 | - | - | 3 | 61.72% |
| KKR230203P00049000 | 2023-01-19 10:51AM EST | 49.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 31 | 34 | 57.81% |
| KKR230203P00050000 | 2023-01-24 3:42PM EST | 50.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 40 | 51 | 53.52% |
| KKR230203P00051000 | 2023-01-26 12:48PM EST | 51.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 66 | 50.00% |
| KKR230203P00052000 | 2023-01-27 3:24PM EST | 52.00 | 0.20 | 0.10 | 0.20 | -0.45 | -69.23% | 5 | 54 | 44.92% |
| KKR230203P00053000 | 2023-01-27 12:06PM EST | 53.00 | 0.29 | 0.20 | 0.45 | -0.89 | -75.42% | 28 | 88 | 48.54% |
| KKR230203P00054000 | 2023-01-27 3:48PM EST | 54.00 | 0.45 | 0.40 | 0.55 | -1.15 | -71.88% | 46 | 142 | 41.02% |
| KKR230203P00055000 | 2023-01-27 3:21PM EST | 55.00 | 0.65 | 0.65 | 1.05 | -1.15 | -63.89% | 3 | 2 | 45.46% |
© 2023 Yahoo. All rights reserved.
