KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628C00097000 | 2024-06-07 3:59PM EDT | 97.00 | 3.90 | 11.40 | 13.60 | 0.00 | - | 2 | 2 | 70.85% |
| KKR240628C00098000 | 2024-06-10 12:13PM EDT | 98.00 | 10.60 | 9.80 | 13.50 | 0.00 | - | 1 | 6 | 82.47% |
| KKR240628C00100000 | 2024-06-12 12:30PM EDT | 100.00 | 12.00 | 9.00 | 10.00 | 0.00 | - | 10 | 30 | 47.71% |
| KKR240628C00101000 | 2024-06-14 10:25AM EDT | 101.00 | 8.21 | 7.00 | 9.00 | -1.79 | -17.90% | 5 | 11 | 44.07% |
| KKR240628C00102000 | 2024-06-10 1:11PM EDT | 102.00 | 7.93 | 6.20 | 8.10 | 0.00 | - | 9 | 15 | 42.24% |
| KKR240628C00103000 | 2024-06-14 10:37AM EDT | 103.00 | 6.50 | 6.70 | 8.70 | -1.10 | -14.47% | 6 | 112 | 62.84% |
| KKR240628C00104000 | 2024-06-10 9:58AM EDT | 104.00 | 5.00 | 4.90 | 6.20 | 0.00 | - | 2 | 135 | 36.21% |
| KKR240628C00105000 | 2024-06-12 10:15AM EDT | 105.00 | 8.50 | 5.00 | 5.80 | 0.00 | - | 18 | 17 | 40.89% |
| KKR240628C00106000 | 2024-06-14 10:25AM EDT | 106.00 | 4.20 | 2.90 | 4.60 | -1.60 | -27.59% | 6 | 40 | 33.57% |
| KKR240628C00107000 | 2024-06-14 1:11PM EDT | 107.00 | 3.72 | 3.70 | 3.90 | -0.93 | -20.00% | 26 | 23 | 32.81% |
| KKR240628C00108000 | 2024-06-13 9:48AM EDT | 108.00 | 4.37 | 3.00 | 3.30 | 0.00 | - | 1 | 27 | 32.64% |
| KKR240628C00109000 | 2024-06-14 3:54PM EDT | 109.00 | 2.59 | 2.45 | 2.65 | -0.28 | -9.76% | 96 | 137 | 31.15% |
| KKR240628C00110000 | 2024-06-14 3:54PM EDT | 110.00 | 2.15 | 2.05 | 2.20 | -0.15 | -6.52% | 20 | 61 | 31.40% |
| KKR240628C00111000 | 2024-06-14 2:59PM EDT | 111.00 | 1.60 | 1.65 | 1.75 | -0.34 | -17.53% | 7 | 962 | 30.86% |
| KKR240628C00112000 | 2024-06-13 1:24PM EDT | 112.00 | 1.75 | 1.25 | 1.40 | 0.00 | - | 9 | 73 | 30.84% |
| KKR240628C00113000 | 2024-06-14 10:16AM EDT | 113.00 | 0.72 | 0.95 | 1.05 | -0.46 | -38.98% | 1 | 15 | 30.03% |
| KKR240628C00114000 | 2024-06-13 12:59PM EDT | 114.00 | 0.65 | 0.70 | 0.85 | -0.30 | -31.58% | 2 | 9 | 30.64% |
| KKR240628C00115000 | 2024-06-14 9:51AM EDT | 115.00 | 0.43 | 0.50 | 0.65 | -0.22 | -33.85% | 9 | 52 | 30.59% |
| KKR240628C00116000 | 2024-06-13 11:28AM EDT | 116.00 | 0.73 | 0.35 | 0.50 | 0.00 | - | 3 | 16 | 30.76% |
| KKR240628C00117000 | 2024-06-13 11:03AM EDT | 117.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 2 | 4 | 30.18% |
| KKR240628C00118000 | 2024-06-10 10:00AM EDT | 118.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | - | 1 | 31.45% |
| KKR240628C00119000 | 2024-06-13 9:49AM EDT | 119.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 30.71% |
| KKR240628C00120000 | 2024-06-14 10:34AM EDT | 120.00 | 0.15 | 0.05 | 0.20 | -0.27 | -64.29% | 1 | 4,985 | 32.96% |
| KKR240628C00125000 | 2024-05-29 12:31PM EDT | 125.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 1 | 53.71% |
| KKR240628C00130000 | 2024-06-12 9:50AM EDT | 130.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 50 | 50.49% |
| KKR240628C00135000 | 2024-06-10 10:35AM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 8 | 59.18% |
| KKR240628C00140000 | 2024-06-10 3:52PM EDT | 140.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 28 | 84.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628P00085000 | 2024-06-13 12:05PM EDT | 85.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 20 | 20 | 85.35% |
| KKR240628P00088000 | 2024-06-07 9:30AM EDT | 88.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 80.62% |
| KKR240628P00090000 | 2024-06-06 1:32PM EDT | 90.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 73.10% |
| KKR240628P00091000 | 2024-06-10 9:52AM EDT | 91.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 27 | 50 | 70.70% |
| KKR240628P00093000 | 2024-06-13 3:15PM EDT | 93.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 14 | 50.10% |
| KKR240628P00094000 | 2024-06-10 2:26PM EDT | 94.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 3 | 18 | 60.84% |
| KKR240628P00095000 | 2024-06-10 9:58AM EDT | 95.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | 6 | 18 | 58.30% |
| KKR240628P00096000 | 2024-06-10 9:41AM EDT | 96.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | 5 | 74 | 55.03% |
| KKR240628P00097000 | 2024-06-07 3:34PM EDT | 97.00 | 2.15 | 0.05 | 0.80 | 0.00 | - | 6 | 6 | 57.96% |
| KKR240628P00098000 | 2024-06-13 10:04AM EDT | 98.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 54 | 37.40% |
| KKR240628P00099000 | 2024-06-14 12:26PM EDT | 99.00 | 0.20 | 0.10 | 0.20 | -2.60 | -92.86% | 1 | 37 | 34.62% |
| KKR240628P00100000 | 2024-06-14 10:34AM EDT | 100.00 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 2 | 10 | 33.59% |
| KKR240628P00101000 | 2024-06-10 9:56AM EDT | 101.00 | 0.88 | 0.20 | 0.30 | 0.00 | - | 100 | 105 | 32.13% |
| KKR240628P00102000 | 2024-06-10 3:47PM EDT | 102.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 5 | 6 | 31.64% |
| KKR240628P00103000 | 2024-06-13 10:24AM EDT | 103.00 | 0.55 | 0.40 | 0.50 | +0.05 | +10.00% | 5 | 12 | 30.57% |
| KKR240628P00104000 | 2024-06-14 9:58AM EDT | 104.00 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 1 | 17 | 29.93% |
| KKR240628P00105000 | 2024-06-14 10:34AM EDT | 105.00 | 0.88 | 0.70 | 0.85 | +0.20 | +29.41% | 2 | 1 | 29.49% |
| KKR240628P00106000 | 2024-06-14 12:08PM EDT | 106.00 | 1.30 | 1.00 | 1.10 | +0.33 | +34.02% | 11 | 44 | 29.10% |
| KKR240628P00107000 | 2024-06-13 11:14AM EDT | 107.00 | 1.30 | 0.75 | 1.40 | 0.00 | - | 7 | 17 | 28.64% |
| KKR240628P00108000 | 2024-06-14 3:31PM EDT | 108.00 | 1.59 | 0.90 | 1.80 | +0.09 | +6.00% | 12 | 21 | 28.66% |
| KKR240628P00109000 | 2024-06-14 3:31PM EDT | 109.00 | 2.02 | 2.10 | 3.00 | +0.57 | +39.31% | 3 | 9 | 37.62% |
| KKR240628P00110000 | 2024-06-14 11:18AM EDT | 110.00 | 3.00 | 2.55 | 2.75 | +0.47 | +18.58% | 1 | 16 | 28.08% |
| KKR240628P00111000 | 2024-06-14 9:53AM EDT | 111.00 | 3.15 | 3.10 | 3.30 | +0.15 | +5.00% | 5 | 8 | 27.47% |
| KKR240628P00112000 | 2024-06-11 9:33AM EDT | 112.00 | 5.30 | 3.70 | 4.00 | 0.00 | - | - | 1 | 27.91% |
| KKR240628P00113000 | 2024-06-12 1:20PM EDT | 113.00 | 3.20 | 3.90 | 4.80 | 0.00 | - | - | 160 | 29.03% |
© 2024 Yahoo. All rights reserved.