KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510C00084000 | 2024-05-02 10:43AM EDT | 84.00 | 10.93 | 9.30 | 13.50 | 0.00 | - | 3 | 3 | 68.65% |
| KKR240510C00091000 | 2024-05-01 2:39PM EDT | 91.00 | 4.70 | 4.30 | 4.80 | -0.40 | -7.84% | 1 | 4 | 43.80% |
| KKR240510C00092000 | 2024-05-03 3:25PM EDT | 92.00 | 4.40 | 3.50 | 3.90 | +0.90 | +25.71% | 5 | 9 | 39.75% |
| KKR240510C00093000 | 2024-05-03 3:19PM EDT | 93.00 | 4.00 | 1.85 | 3.30 | +0.90 | +29.03% | 1 | 10 | 41.36% |
| KKR240510C00094000 | 2024-05-03 3:13PM EDT | 94.00 | 3.10 | 2.05 | 2.50 | -0.90 | -22.50% | 3 | 61 | 37.40% |
| KKR240510C00095000 | 2024-05-03 12:18PM EDT | 95.00 | 2.85 | 1.70 | 1.95 | -0.42 | -12.84% | 8 | 131 | 37.06% |
| KKR240510C00096000 | 2024-05-03 3:58PM EDT | 96.00 | 1.50 | 1.30 | 1.55 | -1.15 | -43.40% | 90 | 423 | 38.04% |
| KKR240510C00097000 | 2024-05-03 3:56PM EDT | 97.00 | 1.35 | 0.95 | 1.25 | -0.90 | -40.00% | 856 | 282 | 39.53% |
| KKR240510C00098000 | 2024-05-03 3:37PM EDT | 98.00 | 1.10 | 0.70 | 1.20 | -0.65 | -37.14% | 149 | 2,814 | 45.12% |
| KKR240510C00099000 | 2024-05-02 3:32PM EDT | 99.00 | 1.45 | 0.05 | 1.00 | 0.00 | - | 101 | 127 | 46.78% |
| KKR240510C00100000 | 2024-05-03 3:50PM EDT | 100.00 | 0.55 | 0.30 | 0.55 | -0.85 | -60.71% | 1,784 | 5,223 | 40.87% |
| KKR240510C00101000 | 2024-05-03 3:03PM EDT | 101.00 | 0.47 | 0.00 | 0.60 | -0.53 | -53.00% | 10 | 1,273 | 47.12% |
| KKR240510C00102000 | 2024-05-03 12:31PM EDT | 102.00 | 0.49 | 0.00 | 0.55 | -0.31 | -38.75% | 4 | 72 | 50.29% |
| KKR240510C00103000 | 2024-05-02 2:08PM EDT | 103.00 | 0.65 | 0.05 | 1.25 | 0.00 | - | 8 | 13 | 57.86% |
| KKR240510C00104000 | 2024-05-02 1:49PM EDT | 104.00 | 0.32 | 0.05 | 1.10 | -0.13 | -28.89% | 2 | 8 | 59.86% |
| KKR240510C00105000 | 2024-05-03 11:39AM EDT | 105.00 | 0.30 | 0.00 | 1.45 | -0.11 | -26.83% | 86 | 151 | 68.95% |
| KKR240510C00106000 | 2024-05-02 3:16PM EDT | 106.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 68 | 53.32% |
| KKR240510C00108000 | 2024-04-15 3:50PM EDT | 108.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | - | 1 | 79.59% |
| KKR240510C00110000 | 2024-05-02 3:03PM EDT | 110.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 87.26% |
| KKR240510C00111000 | 2024-04-10 1:30PM EDT | 111.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 1 | 91.02% |
| KKR240510C00113000 | 2024-04-12 12:35PM EDT | 113.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 107 | 107 | 98.19% |
| KKR240510C00115000 | 2024-04-11 10:46AM EDT | 115.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | - | 4 | 124.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510P00083000 | 2024-04-30 2:45PM EDT | 83.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 85.94% |
| KKR240510P00085000 | 2024-04-22 11:01AM EDT | 85.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 74.95% |
| KKR240510P00087000 | 2024-05-01 10:31AM EDT | 87.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 8 | 49.81% |
| KKR240510P00088000 | 2024-05-01 10:32AM EDT | 88.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 3 | 33 | 54.25% |
| KKR240510P00089000 | 2024-05-03 12:03PM EDT | 89.00 | 0.14 | 0.05 | 0.25 | -1.11 | -88.80% | 1 | 7 | 38.04% |
| KKR240510P00090000 | 2024-05-03 12:03PM EDT | 90.00 | 0.20 | 0.15 | 0.35 | -0.28 | -58.33% | 3 | 28 | 36.91% |
| KKR240510P00091000 | 2024-05-03 11:32AM EDT | 91.00 | 0.30 | 0.30 | 0.45 | -0.12 | -28.57% | 1 | 17 | 34.67% |
| KKR240510P00092000 | 2024-05-03 2:56PM EDT | 92.00 | 0.35 | 0.60 | 0.70 | -0.70 | -66.67% | 4 | 1 | 35.30% |
| KKR240510P00093000 | 2024-05-03 3:59PM EDT | 93.00 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 59 | 108 | 35.30% |
| KKR240510P00094000 | 2024-05-03 3:40PM EDT | 94.00 | 1.10 | 1.30 | 1.45 | -0.05 | -4.35% | 113 | 112 | 36.62% |
| KKR240510P00095000 | 2024-05-03 3:39PM EDT | 95.00 | 1.46 | 1.80 | 1.95 | -0.14 | -8.75% | 110 | 110 | 37.26% |
| KKR240510P00096000 | 2024-05-03 3:03PM EDT | 96.00 | 1.65 | 2.25 | 2.60 | -0.21 | -11.29% | 84 | 476 | 39.19% |
| KKR240510P00097000 | 2024-05-03 3:57PM EDT | 97.00 | 2.95 | 3.00 | 3.30 | +0.69 | +30.53% | 539 | 80 | 40.75% |
| KKR240510P00098000 | 2024-05-03 1:54PM EDT | 98.00 | 2.85 | 3.20 | 6.10 | 0.00 | - | 30 | 51 | 54.69% |
| KKR240510P00099000 | 2024-05-03 3:10PM EDT | 99.00 | 3.54 | 3.90 | 5.90 | -0.66 | -15.71% | 5 | 4 | 66.36% |
| KKR240510P00100000 | 2024-05-03 9:42AM EDT | 100.00 | 2.61 | 4.60 | 7.00 | -2.19 | -45.63% | 1 | 2 | 74.71% |
| KKR240510P00102000 | 2024-05-03 11:08AM EDT | 102.00 | 6.00 | 5.60 | 8.70 | -3.98 | -39.88% | 3 | 40 | 79.79% |
| KKR240510P00104000 | 2024-04-10 3:15PM EDT | 104.00 | 7.00 | 8.30 | 10.10 | 0.00 | - | - | 3 | 75.44% |
| KKR240510P00107000 | 2024-04-10 3:15PM EDT | 107.00 | 9.30 | 9.80 | 14.50 | 0.00 | - | - | 1 | 52.73% |
© 2024 Yahoo. All rights reserved.