KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240705C00098000 | 2024-05-28 9:30AM EDT | 98.00 | 10.35 | 6.40 | 7.90 | 0.00 | - | 4 | 4 | 26.76% |
| KKR240705C00099000 | 2024-06-10 10:08AM EDT | 99.00 | 10.60 | 6.90 | 8.50 | 0.00 | - | 2 | 3 | 52.10% |
| KKR240705C00100000 | 2024-06-27 1:33PM EDT | 100.00 | 6.20 | 5.80 | 6.90 | -2.99 | -32.54% | 2 | 3 | 51.61% |
| KKR240705C00101000 | 2024-06-25 10:05AM EDT | 101.00 | 6.60 | 4.40 | 5.90 | 0.00 | - | 1 | 23 | 46.34% |
| KKR240705C00102000 | 2024-06-27 10:43AM EDT | 102.00 | 4.05 | 4.10 | 5.70 | -7.46 | -64.81% | 5 | 26 | 55.91% |
| KKR240705C00103000 | 2024-06-27 10:43AM EDT | 103.00 | 3.34 | 3.30 | 5.40 | -0.24 | -6.70% | 5 | 3 | 61.62% |
| KKR240705C00105000 | 2024-06-27 10:44AM EDT | 105.00 | 1.93 | 2.00 | 2.15 | -0.20 | -9.39% | 14 | 76 | 27.05% |
| KKR240705C00106000 | 2024-06-27 1:24PM EDT | 106.00 | 1.62 | 1.45 | 1.55 | -0.83 | -33.88% | 15 | 68 | 25.88% |
| KKR240705C00107000 | 2024-06-27 3:08PM EDT | 107.00 | 1.01 | 0.95 | 1.10 | -0.12 | -10.62% | 38 | 64 | 25.54% |
| KKR240705C00108000 | 2024-06-27 1:14PM EDT | 108.00 | 0.75 | 0.60 | 1.60 | -0.04 | -5.06% | 19 | 112 | 40.02% |
| KKR240705C00109000 | 2024-06-27 3:28PM EDT | 109.00 | 0.45 | 0.35 | 0.50 | -0.60 | -57.14% | 4 | 48 | 25.29% |
| KKR240705C00110000 | 2024-06-27 10:59AM EDT | 110.00 | 0.20 | 0.20 | 0.30 | -0.73 | -78.49% | 3 | 125 | 24.71% |
| KKR240705C00111000 | 2024-06-27 3:28PM EDT | 111.00 | 0.16 | 0.10 | 0.20 | -0.40 | -71.43% | 1 | 33 | 25.34% |
| KKR240705C00112000 | 2024-06-27 3:41PM EDT | 112.00 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 13 | 43 | 26.76% |
| KKR240705C00113000 | 2024-06-27 10:41AM EDT | 113.00 | 0.20 | 0.00 | 0.15 | -1.80 | -90.00% | 1 | 29 | 29.88% |
| KKR240705C00114000 | 2024-06-24 12:46PM EDT | 114.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 45.26% |
| KKR240705C00115000 | 2024-06-27 12:11PM EDT | 115.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 25 | 40 | 33.01% |
| KKR240705C00116000 | 2024-06-27 12:17PM EDT | 116.00 | 0.10 | 0.00 | 0.35 | -0.75 | -88.24% | 1 | 203 | 47.36% |
| KKR240705C00117000 | 2024-06-18 3:45PM EDT | 117.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 59.47% |
| KKR240705C00118000 | 2024-06-17 11:52AM EDT | 118.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 54.59% |
| KKR240705C00119000 | 2024-06-10 10:33AM EDT | 119.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | - | 0 | 66.21% |
| KKR240705C00120000 | 2024-06-24 9:58AM EDT | 120.00 | 0.19 | 0.00 | 1.95 | 0.00 | - | 1 | 4 | 79.54% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240705P00085000 | 2024-06-25 10:09AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 62.50% |
| KKR240705P00092000 | 2024-06-21 3:24PM EDT | 92.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 64.75% |
| KKR240705P00093000 | 2024-06-27 12:11PM EDT | 93.00 | 0.38 | 0.00 | 0.15 | +0.28 | +280.00% | 20 | 20 | 52.34% |
| KKR240705P00094000 | 2024-06-06 10:14AM EDT | 94.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | - | 1 | 50.39% |
| KKR240705P00095000 | 2024-06-10 11:58AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 56.06% |
| KKR240705P00097000 | 2024-06-21 10:13AM EDT | 97.00 | 0.97 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 56.59% |
| KKR240705P00098000 | 2024-06-10 2:05PM EDT | 98.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 52.69% |
| KKR240705P00099000 | 2024-06-20 3:58PM EDT | 99.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 10 | 30.96% |
| KKR240705P00100000 | 2024-06-27 2:26PM EDT | 100.00 | 0.14 | 0.05 | 0.20 | -0.11 | -44.00% | 3 | 16 | 29.40% |
| KKR240705P00101000 | 2024-06-17 9:48AM EDT | 101.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 27.20% |
| KKR240705P00102000 | 2024-06-27 12:51PM EDT | 102.00 | 0.26 | 0.20 | 0.35 | -0.06 | -18.75% | 2 | 113 | 25.83% |
| KKR240705P00103000 | 2024-06-27 3:26PM EDT | 103.00 | 0.46 | 0.40 | 0.50 | -0.14 | -23.33% | 5 | 137 | 24.66% |
| KKR240705P00104000 | 2024-06-27 3:26PM EDT | 104.00 | 0.64 | 0.05 | 0.80 | -0.18 | -21.95% | 6 | 110 | 25.12% |
| KKR240705P00105000 | 2024-06-27 3:20PM EDT | 105.00 | 0.96 | 0.95 | 1.10 | -0.32 | -25.00% | 19 | 22 | 23.93% |
| KKR240705P00106000 | 2024-06-27 12:03PM EDT | 106.00 | 1.65 | 1.35 | 1.55 | -0.09 | -5.17% | 9 | 32 | 23.63% |
| KKR240705P00107000 | 2024-06-27 3:28PM EDT | 107.00 | 1.95 | 1.90 | 2.10 | -0.22 | -10.14% | 1 | 33 | 23.22% |
| KKR240705P00108000 | 2024-06-26 2:05PM EDT | 108.00 | 2.90 | 1.65 | 2.90 | 0.00 | - | 11 | 106 | 25.49% |
| KKR240705P00109000 | 2024-06-26 3:50PM EDT | 109.00 | 3.75 | 2.20 | 3.70 | 0.00 | - | 29 | 41 | 26.56% |
| KKR240705P00110000 | 2024-06-27 3:48PM EDT | 110.00 | 4.34 | 2.80 | 4.50 | -0.19 | -4.19% | 5 | 32 | 26.32% |
| KKR240705P00111000 | 2024-06-24 11:35AM EDT | 111.00 | 2.55 | 4.50 | 6.20 | 0.00 | - | 5 | 20 | 46.00% |
| KKR240705P00112000 | 2024-06-25 3:50PM EDT | 112.00 | 5.04 | 4.70 | 6.40 | 0.00 | - | 2 | 17 | 30.86% |
| KKR240705P00113000 | 2024-06-17 10:41AM EDT | 113.00 | 5.00 | 6.50 | 7.90 | 0.00 | - | 1 | 2 | 48.15% |
| KKR240705P00115000 | 2024-06-18 12:33PM EDT | 115.00 | 4.70 | 8.00 | 10.70 | 0.00 | - | - | 1 | 73.83% |
| KKR240705P00140000 | 2024-06-21 1:32PM EDT | 140.00 | 33.70 | 32.10 | 36.20 | 0.00 | - | 7 | 0 | 68.75% |
| KKR240705P00145000 | 2024-06-20 3:45PM EDT | 145.00 | 35.05 | 37.10 | 41.20 | 0.00 | - | - | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.