KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628C00095000 | 2024-06-17 10:49AM EDT | 95.00 | 14.50 | 10.40 | 11.40 | 0.00 | - | - | 10 | 100.78% |
| KKR240628C00097000 | 2024-06-07 3:59PM EDT | 97.00 | 3.90 | 8.60 | 10.50 | 0.00 | - | 2 | 2 | 163.28% |
| KKR240628C00098000 | 2024-06-10 12:13PM EDT | 98.00 | 10.60 | 6.30 | 8.30 | 0.00 | - | 1 | 6 | 129.59% |
| KKR240628C00100000 | 2024-06-27 9:43AM EDT | 100.00 | 6.00 | 5.20 | 6.80 | -1.30 | -17.81% | 4 | 52 | 75.98% |
| KKR240628C00101000 | 2024-06-18 3:49PM EDT | 101.00 | 9.61 | 3.70 | 6.10 | 0.00 | - | 10 | 24 | 50.00% |
| KKR240628C00102000 | 2024-06-18 10:01AM EDT | 102.00 | 3.27 | 2.50 | 5.20 | -6.13 | -65.21% | 5 | 23 | 132.13% |
| KKR240628C00103000 | 2024-06-27 3:59PM EDT | 103.00 | 3.00 | 2.15 | 4.80 | 0.00 | - | 7 | 126 | 76.56% |
| KKR240628C00104000 | 2024-06-27 10:44AM EDT | 104.00 | 1.90 | 1.90 | 2.35 | -3.10 | -62.00% | 10 | 141 | 54.69% |
| KKR240628C00105000 | 2024-06-27 1:24PM EDT | 105.00 | 1.48 | 1.15 | 3.40 | +0.03 | +2.07% | 41 | 32 | 82.32% |
| KKR240628C00106000 | 2024-06-27 2:53PM EDT | 106.00 | 0.60 | 0.65 | 0.75 | -0.30 | -33.33% | 34 | 100 | 37.01% |
| KKR240628C00107000 | 2024-06-27 1:24PM EDT | 107.00 | 0.40 | 0.25 | 0.35 | -0.10 | -20.00% | 32 | 86 | 35.65% |
| KKR240628C00108000 | 2024-06-27 2:17PM EDT | 108.00 | 0.14 | 0.05 | 0.15 | -0.12 | -46.15% | 51 | 137 | 36.13% |
| KKR240628C00109000 | 2024-06-27 2:20PM EDT | 109.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 22 | 936 | 41.80% |
| KKR240628C00110000 | 2024-06-27 3:51PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 12 | 432 | 44.14% |
| KKR240628C00111000 | 2024-06-27 9:30AM EDT | 111.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 2,059 | 80.66% |
| KKR240628C00112000 | 2024-06-26 3:51PM EDT | 112.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 97.27% |
| KKR240628C00113000 | 2024-06-25 10:11AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 73 | 60.55% |
| KKR240628C00114000 | 2024-06-26 9:41AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 67.19% |
| KKR240628C00115000 | 2024-06-27 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 1 | 43 | 74.22% |
| KKR240628C00116000 | 2024-06-25 2:26PM EDT | 116.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 136.52% |
| KKR240628C00117000 | 2024-06-18 1:29PM EDT | 117.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 7 | 12 | 142.97% |
| KKR240628C00118000 | 2024-06-10 10:00AM EDT | 118.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 93.75% |
| KKR240628C00119000 | 2024-06-17 11:33AM EDT | 119.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 99.22% |
| KKR240628C00120000 | 2024-06-24 11:07AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,992 | 105.47% |
| KKR240628C00125000 | 2024-06-24 11:47AM EDT | 125.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 57 | 58 | 208.59% |
| KKR240628C00130000 | 2024-06-12 9:50AM EDT | 130.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 50 | 162.50% |
| KKR240628C00135000 | 2024-06-10 10:35AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 203.91% |
| KKR240628C00140000 | 2024-06-10 3:52PM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 28 | 260.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628P00085000 | 2024-06-17 1:25PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 176.56% |
| KKR240628P00087000 | 2024-06-21 10:08AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 25 | 159.38% |
| KKR240628P00088000 | 2024-06-07 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 239.45% |
| KKR240628P00090000 | 2024-06-06 1:32PM EDT | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 216.21% |
| KKR240628P00091000 | 2024-06-10 9:52AM EDT | 91.00 | 0.14 | 0.00 | 1.10 | 0.00 | - | 27 | 50 | 225.78% |
| KKR240628P00092000 | 2024-06-21 2:26PM EDT | 92.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 213.48% |
| KKR240628P00093000 | 2024-06-24 12:04PM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 44 | 110.94% |
| KKR240628P00094000 | 2024-06-24 2:00PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 64 | 102.34% |
| KKR240628P00095000 | 2024-06-24 2:51PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 94.53% |
| KKR240628P00096000 | 2024-06-26 12:40PM EDT | 96.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 75 | 113.67% |
| KKR240628P00097000 | 2024-06-21 9:53AM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 87.50% |
| KKR240628P00098000 | 2024-06-13 10:04AM EDT | 98.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 54 | 118.56% |
| KKR240628P00099000 | 2024-06-14 12:26PM EDT | 99.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 111.72% |
| KKR240628P00100000 | 2024-06-26 11:09AM EDT | 100.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 54.69% |
| KKR240628P00101000 | 2024-06-10 9:56AM EDT | 101.00 | 0.88 | 0.00 | 0.65 | 0.00 | - | 100 | 105 | 83.40% |
| KKR240628P00102000 | 2024-06-26 11:14AM EDT | 102.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 50.59% |
| KKR240628P00103000 | 2024-06-27 1:56PM EDT | 103.00 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 2 | 46 | 40.23% |
| KKR240628P00104000 | 2024-06-27 3:26PM EDT | 104.00 | 0.12 | 0.10 | 0.20 | -0.23 | -65.71% | 21 | 40 | 37.11% |
| KKR240628P00105000 | 2024-06-27 3:26PM EDT | 105.00 | 0.33 | 0.30 | 0.40 | -0.37 | -52.86% | 74 | 351 | 34.18% |
| KKR240628P00106000 | 2024-06-27 11:15AM EDT | 106.00 | 1.20 | 0.60 | 0.80 | +0.11 | +10.09% | 4 | 62 | 32.91% |
| KKR240628P00107000 | 2024-06-27 12:58PM EDT | 107.00 | 1.30 | 0.30 | 1.55 | -0.48 | -26.97% | 7 | 89 | 38.87% |
| KKR240628P00108000 | 2024-06-27 12:02PM EDT | 108.00 | 2.54 | 1.15 | 2.65 | -0.01 | -0.39% | 1 | 353 | 58.79% |
| KKR240628P00109000 | 2024-06-27 12:37PM EDT | 109.00 | 2.97 | 3.00 | 4.50 | -0.49 | -14.16% | 2 | 84 | 78.03% |
| KKR240628P00110000 | 2024-06-27 11:09AM EDT | 110.00 | 4.55 | 3.10 | 5.40 | +0.07 | +1.56% | 1 | 524 | 52.54% |
| KKR240628P00111000 | 2024-06-26 3:02PM EDT | 111.00 | 5.70 | 3.50 | 6.60 | 0.00 | - | 6 | 7 | 151.76% |
| KKR240628P00112000 | 2024-06-27 2:50PM EDT | 112.00 | 6.10 | 4.50 | 7.20 | +1.20 | +24.49% | 20 | 7 | 142.87% |
| KKR240628P00113000 | 2024-06-21 10:38AM EDT | 113.00 | 5.23 | 5.40 | 8.40 | 0.00 | - | 175 | 0 | 166.99% |
| KKR240628P00115000 | 2024-06-27 2:39PM EDT | 115.00 | 9.80 | 7.20 | 9.40 | +2.06 | +26.61% | 17 | 4 | 115.43% |
© 2024 Yahoo. All rights reserved.