KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510C00095000 | 2024-05-07 3:41PM EDT | 2024-05-10 | 4.65 | 3.40 | 4.60 | 0.00 | - | 7 | 167 | 55.86% |
| KKR240517C00095000 | 2024-05-08 10:25AM EDT | 2024-05-17 | 4.45 | 4.20 | 4.50 | +0.55 | +14.10% | 5 | 338 | 28.37% |
| KKR240524C00095000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 3.41 | 4.60 | 4.90 | 0.00 | - | 2 | 6 | 28.22% |
| KKR240531C00095000 | 2024-05-02 11:15AM EDT | 2024-05-31 | 3.70 | 5.00 | 5.30 | 0.00 | - | - | 4 | 28.64% |
| KKR240607C00095000 | 2024-05-02 10:29AM EDT | 2024-06-07 | 4.00 | 5.50 | 6.00 | 0.00 | - | - | 50 | 32.24% |
| KKR240621C00095000 | 2024-05-08 10:09AM EDT | 2024-06-21 | 6.40 | 6.30 | 6.50 | -0.43 | -6.30% | 5 | 578 | 30.76% |
| KKR240920C00095000 | 2024-05-08 9:46AM EDT | 2024-09-20 | 9.72 | 9.90 | 10.10 | -0.58 | -5.63% | 1 | 1,738 | 33.59% |
| KKR241220C00095000 | 2024-05-07 11:11AM EDT | 2024-12-20 | 13.60 | 12.60 | 13.80 | 0.00 | - | 1 | 48 | 38.39% |
| KKR250117C00095000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 12.30 | 13.60 | 14.00 | 0.00 | - | 2 | 630 | 36.85% |
| KKR260116C00095000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 20.60 | 20.60 | 21.90 | 0.00 | - | 1 | 42 | 39.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510P00095000 | 2024-05-07 3:11PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.10 | 0.00 | - | 17 | 184 | 32.32% |
| KKR240517P00095000 | 2024-05-07 1:39PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.55 | 0.00 | - | 49 | 249 | 30.18% |
| KKR240524P00095000 | 2024-05-07 10:24AM EDT | 2024-05-24 | 0.85 | 0.80 | 0.90 | 0.00 | - | 12 | 33 | 28.69% |
| KKR240531P00095000 | 2024-05-07 10:28AM EDT | 2024-05-31 | 1.10 | 1.05 | 1.20 | 0.00 | - | 10 | 25 | 27.81% |
| KKR240607P00095000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 3.41 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 28.59% |
| KKR240621P00095000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 2.50 | 1.95 | 2.15 | +0.62 | +32.98% | 1 | 742 | 28.22% |
| KKR240920P00095000 | 2024-05-07 3:37PM EDT | 2024-09-20 | 4.45 | 4.50 | 4.70 | 0.00 | - | 413 | 938 | 27.63% |
| KKR250117P00095000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 8.00 | 6.90 | 7.20 | 0.00 | - | 50 | 993 | 28.13% |
| KKR260116P00095000 | 2024-04-22 1:41PM EDT | 2026-01-16 | 12.60 | 10.40 | 11.60 | 0.00 | - | 2 | 42 | 26.98% |
© 2024 Yahoo. All rights reserved.