KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621C00025000 | 2023-11-15 4:52PM EDT | 25.00 | 41.90 | 57.10 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| KKR240621C00035000 | 2023-10-24 11:21AM EDT | 35.00 | 22.56 | 33.20 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
| KKR240621C00037500 | 2023-11-03 1:25PM EDT | 37.50 | 25.11 | 36.80 | 40.40 | 0.00 | - | 1 | 3 | 0.00% |
| KKR240621C00040000 | 2023-10-20 10:02AM EDT | 40.00 | 17.29 | 26.70 | 29.70 | 0.00 | - | 1 | 64 | 0.00% |
| KKR240621C00042500 | 2023-11-03 9:52AM EDT | 42.50 | 19.82 | 31.60 | 35.80 | 0.00 | - | 2 | 1 | 0.00% |
| KKR240621C00045000 | 2023-10-13 11:40AM EDT | 45.00 | 17.67 | 20.00 | 21.00 | 0.00 | - | 6 | 30 | 0.00% |
| KKR240621C00047500 | 2023-10-24 10:00AM EDT | 47.50 | 12.10 | 22.20 | 24.10 | 0.00 | - | - | 6 | 0.00% |
| KKR240621C00050000 | 2023-10-06 11:37AM EDT | 50.00 | 15.36 | 13.80 | 14.40 | 0.00 | - | 25 | 141 | 0.00% |
| KKR240621C00052500 | 2023-10-17 10:10AM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| KKR240621C00055000 | 2024-03-28 9:37AM EDT | 55.00 | 45.66 | 39.00 | 42.90 | 0.00 | - | 12 | 670 | 0.00% |
| KKR240621C00057500 | 2024-05-28 10:22AM EDT | 57.50 | 48.97 | 49.90 | 53.80 | 0.00 | - | 10 | 39 | 241.41% |
| KKR240621C00060000 | 2024-06-11 3:58PM EDT | 60.00 | 50.05 | 47.40 | 51.30 | 0.00 | - | 4 | 152 | 226.95% |
| KKR240621C00062500 | 2024-01-22 4:38PM EDT | 62.50 | 23.98 | 30.20 | 34.20 | 0.00 | - | 3 | 36 | 0.00% |
| KKR240621C00065000 | 2024-06-14 12:14PM EDT | 65.00 | 43.63 | 42.40 | 46.30 | +12.87 | +41.84% | 6 | 264 | 199.61% |
| KKR240621C00067500 | 2024-06-14 1:50PM EDT | 67.50 | 42.00 | 39.90 | 43.80 | -2.20 | -4.98% | 10 | 223 | 186.72% |
| KKR240621C00070000 | 2024-06-14 10:40AM EDT | 70.00 | 38.74 | 37.40 | 41.30 | -3.26 | -7.76% | 2 | 751 | 174.22% |
| KKR240621C00075000 | 2024-06-12 1:09PM EDT | 75.00 | 36.80 | 32.40 | 36.30 | 0.00 | - | 11 | 228 | 150.39% |
| KKR240621C00080000 | 2024-06-14 2:58PM EDT | 80.00 | 29.38 | 27.50 | 31.30 | -2.32 | -7.32% | 2 | 501 | 133.59% |
| KKR240621C00085000 | 2024-06-12 12:58PM EDT | 85.00 | 24.42 | 24.00 | 24.60 | -2.38 | -8.88% | 2 | 417 | 100.20% |
| KKR240621C00087500 | 2024-06-10 11:06AM EDT | 87.50 | 19.60 | 20.20 | 22.20 | 0.00 | - | 4 | 54 | 120.80% |
| KKR240621C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 19.60 | 17.90 | 19.70 | -1.20 | -5.77% | 1 | 783 | 108.59% |
| KKR240621C00092500 | 2024-05-06 9:57AM EDT | 92.50 | 6.90 | 10.00 | 13.80 | 0.00 | - | 3 | 102 | 0.00% |
| KKR240621C00095000 | 2024-06-12 9:47AM EDT | 95.00 | 18.55 | 12.70 | 14.70 | 0.00 | - | 2 | 498 | 84.57% |
| KKR240621C00096000 | 2024-06-13 11:38AM EDT | 96.00 | 14.67 | 11.80 | 14.70 | 0.00 | - | 5 | 21 | 51.95% |
| KKR240621C00097500 | 2024-06-12 9:53AM EDT | 97.50 | 16.33 | 10.50 | 12.50 | 0.00 | - | 2 | 309 | 83.35% |
| KKR240621C00098000 | 2024-06-07 3:58PM EDT | 98.00 | 2.95 | 9.60 | 13.30 | 0.00 | - | 9 | 10 | 58.98% |
| KKR240621C00099000 | 2024-06-14 9:30AM EDT | 99.00 | 9.47 | 9.30 | 12.40 | -1.60 | -14.45% | 8 | 17 | 70.61% |
| KKR240621C00100000 | 2024-06-14 11:24AM EDT | 100.00 | 8.85 | 7.90 | 9.80 | -1.21 | -12.03% | 22 | 2,215 | 63.87% |
| KKR240621C00101000 | 2024-06-14 9:53AM EDT | 101.00 | 8.65 | 7.00 | 8.80 | -3.33 | -27.80% | 5 | 50 | 58.84% |
| KKR240621C00102000 | 2024-06-12 9:34AM EDT | 102.00 | 10.00 | 6.50 | 7.80 | 0.00 | - | 2 | 22 | 53.71% |
| KKR240621C00103000 | 2024-06-12 9:30AM EDT | 103.00 | 10.93 | 5.50 | 6.70 | 0.00 | - | 5 | 37 | 45.61% |
| KKR240621C00104000 | 2024-06-12 9:30AM EDT | 104.00 | 10.17 | 4.50 | 5.80 | 0.00 | - | 5 | 462 | 43.26% |
| KKR240621C00105000 | 2024-06-14 3:51PM EDT | 105.00 | 4.70 | 3.90 | 4.80 | -0.26 | -5.24% | 36 | 3,241 | 37.84% |
| KKR240621C00106000 | 2024-06-14 10:08AM EDT | 106.00 | 3.09 | 3.70 | 3.90 | -0.69 | -18.25% | 1 | 124 | 34.57% |
| KKR240621C00107000 | 2024-06-14 1:46PM EDT | 107.00 | 3.30 | 2.70 | 3.20 | -0.10 | -2.94% | 3 | 176 | 34.67% |
| KKR240621C00108000 | 2024-06-14 3:11PM EDT | 108.00 | 2.52 | 2.30 | 2.40 | -0.75 | -22.94% | 37 | 78 | 31.45% |
| KKR240621C00109000 | 2024-06-14 3:41PM EDT | 109.00 | 1.82 | 1.70 | 1.85 | -0.38 | -17.27% | 249 | 265 | 31.52% |
| KKR240621C00110000 | 2024-06-14 3:58PM EDT | 110.00 | 1.35 | 1.25 | 1.35 | -0.13 | -8.78% | 1,174 | 1,596 | 30.86% |
| KKR240621C00111000 | 2024-06-14 3:15PM EDT | 111.00 | 0.92 | 0.90 | 1.00 | -0.28 | -23.33% | 60 | 1,909 | 31.30% |
| KKR240621C00112000 | 2024-06-14 1:54PM EDT | 112.00 | 0.70 | 0.55 | 0.70 | -0.15 | -17.65% | 5 | 179 | 31.15% |
| KKR240621C00113000 | 2024-06-14 3:18PM EDT | 113.00 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 22 | 1,079 | 31.69% |
| KKR240621C00114000 | 2024-06-14 12:26PM EDT | 114.00 | 0.15 | 0.20 | 0.35 | -0.25 | -62.50% | 2 | 584 | 32.18% |
| KKR240621C00115000 | 2024-06-14 12:54PM EDT | 115.00 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 12 | 8,813 | 32.96% |
| KKR240621C00116000 | 2024-06-13 11:09AM EDT | 116.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 17 | 117 | 34.72% |
| KKR240621C00117000 | 2024-06-12 12:41PM EDT | 117.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 9 | 12 | 53.91% |
| KKR240621C00118000 | 2024-06-14 3:05PM EDT | 118.00 | 0.34 | 0.00 | 0.30 | +0.18 | +112.50% | 4 | 12 | 46.29% |
| KKR240621C00120000 | 2024-06-14 10:05AM EDT | 120.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1,419 | 52.25% |
| KKR240621C00125000 | 2024-06-10 2:25PM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 22 | 63 | 64.06% |
| KKR240621C00130000 | 2024-06-10 3:28PM EDT | 130.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 14 | 95.31% |
| KKR240621C00140000 | 2024-06-11 10:21AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 77.73% |
| KKR240621C00150000 | 2024-05-22 12:12PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 104.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621P00025000 | 2023-05-25 9:42AM EDT | 25.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 893.16% |
| KKR240621P00030000 | 2024-01-10 1:37PM EDT | 30.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 592.19% |
| KKR240621P00035000 | 2023-10-17 2:56PM EDT | 35.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 13 | 16 | 433.59% |
| KKR240621P00040000 | 2024-01-18 12:45PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 385 | 412.11% |
| KKR240621P00045000 | 2024-02-27 11:27AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 677 | 367.58% |
| KKR240621P00047500 | 2024-02-20 10:30AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 346.88% |
| KKR240621P00050000 | 2024-01-19 12:36PM EDT | 50.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 3,004 | 315.63% |
| KKR240621P00052500 | 2023-12-19 11:40AM EDT | 52.50 | 0.35 | 0.10 | 0.60 | 0.00 | - | 2 | 934 | 305.47% |
| KKR240621P00055000 | 2024-02-05 4:12PM EDT | 55.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 223 | 280.66% |
| KKR240621P00057500 | 2024-05-10 3:46PM EDT | 57.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 102 | 155 | 267.97% |
| KKR240621P00060000 | 2024-05-14 2:36PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,247 | 50.00% |
| KKR240621P00062500 | 2024-05-10 1:07PM EDT | 62.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 35 | 186 | 218.56% |
| KKR240621P00065000 | 2024-05-03 9:51AM EDT | 65.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 1 | 200 | 283.79% |
| KKR240621P00067500 | 2024-04-25 2:03PM EDT | 67.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 473 | 240.82% |
| KKR240621P00070000 | 2024-04-08 3:56PM EDT | 70.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 36 | 2,342 | 199.90% |
| KKR240621P00075000 | 2024-05-03 9:40AM EDT | 75.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 6 | 525 | 221.09% |
| KKR240621P00080000 | 2024-06-13 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 939 | 106.64% |
| KKR240621P00085000 | 2024-06-13 2:40PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,031 | 80.47% |
| KKR240621P00087000 | 2024-06-12 11:29AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 72 | 73.44% |
| KKR240621P00087500 | 2024-06-10 11:50AM EDT | 87.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 18 | 160 | 71.88% |
| KKR240621P00088000 | 2024-06-10 10:00AM EDT | 88.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 13 | 108.20% |
| KKR240621P00089000 | 2024-06-14 10:42AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 5 | 67.19% |
| KKR240621P00090000 | 2024-06-14 10:19AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 590 | 64.06% |
| KKR240621P00091000 | 2024-06-10 10:48AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 60.94% |
| KKR240621P00092500 | 2024-06-10 3:09PM EDT | 92.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 827 | 61.33% |
| KKR240621P00093000 | 2024-06-10 9:30AM EDT | 93.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 86.82% |
| KKR240621P00094000 | 2024-06-14 12:11PM EDT | 94.00 | 0.05 | 0.00 | 0.15 | -0.90 | -94.74% | 1 | 23 | 59.77% |
| KKR240621P00095000 | 2024-06-12 1:54PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 723 | 58.98% |
| KKR240621P00096000 | 2024-06-10 9:37AM EDT | 96.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 9 | 127 | 59.77% |
| KKR240621P00097000 | 2024-06-07 3:34PM EDT | 97.00 | 1.80 | 0.05 | 0.25 | 0.00 | - | 6 | 25 | 55.76% |
| KKR240621P00097500 | 2024-06-10 1:02PM EDT | 97.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 36 | 765 | 53.71% |
| KKR240621P00098000 | 2024-06-11 9:37AM EDT | 98.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 66 | 50.00% |
| KKR240621P00099000 | 2024-06-10 1:28PM EDT | 99.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 88 | 53.71% |
| KKR240621P00100000 | 2024-06-13 3:25PM EDT | 100.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 416 | 1,466 | 49.41% |
| KKR240621P00101000 | 2024-06-11 12:34PM EDT | 101.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 8 | 26 | 39.94% |
| KKR240621P00102000 | 2024-06-14 10:07AM EDT | 102.00 | 0.20 | 0.10 | 0.15 | +0.07 | +53.85% | 5 | 85 | 35.94% |
| KKR240621P00103000 | 2024-06-13 1:59PM EDT | 103.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 3 | 446 | 34.28% |
| KKR240621P00104000 | 2024-06-13 3:35PM EDT | 104.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 34 | 31.89% |
| KKR240621P00105000 | 2024-06-14 3:54PM EDT | 105.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 8 | 246 | 30.52% |
| KKR240621P00106000 | 2024-06-14 3:26PM EDT | 106.00 | 0.45 | 0.40 | 0.50 | -0.07 | -13.46% | 12 | 90 | 29.40% |
| KKR240621P00107000 | 2024-06-14 3:03PM EDT | 107.00 | 0.65 | 0.60 | 0.75 | -0.15 | -18.75% | 1 | 81 | 29.15% |
| KKR240621P00108000 | 2024-06-14 2:26PM EDT | 108.00 | 1.14 | 0.95 | 1.10 | +0.14 | +14.00% | 26 | 47 | 29.20% |
| KKR240621P00109000 | 2024-06-14 1:20PM EDT | 109.00 | 1.50 | 1.35 | 1.55 | +0.05 | +3.45% | 73 | 51 | 29.37% |
| KKR240621P00110000 | 2024-06-14 3:59PM EDT | 110.00 | 1.96 | 1.90 | 2.05 | +0.11 | +5.95% | 44 | 117 | 28.66% |
| KKR240621P00111000 | 2024-06-13 3:58PM EDT | 111.00 | 2.45 | 2.50 | 2.70 | 0.00 | - | 17 | 125 | 28.96% |
| KKR240621P00112000 | 2024-06-14 2:37PM EDT | 112.00 | 3.50 | 3.20 | 3.40 | +0.90 | +34.62% | 5 | 37 | 28.52% |
| KKR240621P00113000 | 2024-06-12 3:26PM EDT | 113.00 | 2.65 | 2.75 | 4.30 | 0.00 | - | 585 | 566 | 31.20% |
| KKR240621P00114000 | 2024-06-12 3:26PM EDT | 114.00 | 3.30 | 4.80 | 5.20 | 0.00 | - | - | 7 | 33.06% |
| KKR240621P00115000 | 2024-06-10 10:46AM EDT | 115.00 | 7.43 | 5.00 | 6.10 | 0.00 | - | 5 | 5 | 34.03% |
| KKR240621P00117000 | 2024-06-12 12:17PM EDT | 117.00 | 5.61 | 7.40 | 9.50 | 0.00 | - | 1 | 2 | 53.37% |
© 2024 Yahoo. All rights reserved.