KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240719C00065000 | 2024-06-14 2:37PM EDT | 65.00 | 43.50 | 39.00 | 43.30 | 0.00 | - | - | 10 | 108.50% |
| KKR240719C00085000 | 2024-06-12 9:37AM EDT | 85.00 | 27.83 | 19.30 | 23.20 | 0.00 | - | - | 4 | 59.03% |
| KKR240719C00090000 | 2024-06-21 1:59PM EDT | 90.00 | 17.25 | 14.40 | 18.30 | 0.00 | - | 1 | 1 | 83.59% |
| KKR240719C00095000 | 2024-06-25 1:25PM EDT | 95.00 | 12.35 | 10.70 | 12.20 | 0.00 | - | 2 | 32 | 50.93% |
| KKR240719C00097500 | 2024-06-24 1:02PM EDT | 97.50 | 11.95 | 8.50 | 9.30 | 0.00 | - | 5 | 20 | 37.35% |
| KKR240719C00100000 | 2024-06-20 3:51PM EDT | 100.00 | 11.30 | 6.30 | 7.00 | 0.00 | - | 1 | 48 | 32.42% |
| KKR240719C00105000 | 2024-06-27 3:28PM EDT | 105.00 | 3.40 | 3.20 | 3.40 | +0.06 | +1.80% | 448 | 367 | 28.57% |
| KKR240719C00110000 | 2024-06-27 1:34PM EDT | 110.00 | 1.15 | 1.10 | 1.25 | -0.05 | -4.17% | 27 | 1,766 | 27.01% |
| KKR240719C00115000 | 2024-06-27 11:31AM EDT | 115.00 | 0.27 | 0.30 | 0.40 | -0.08 | -22.86% | 20 | 2,185 | 27.59% |
| KKR240719C00120000 | 2024-06-27 2:37PM EDT | 120.00 | 0.09 | 0.05 | 0.50 | -0.05 | -35.71% | 8 | 1,376 | 39.40% |
| KKR240719C00125000 | 2024-06-21 3:56PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 42 | 31.45% |
| KKR240719C00135000 | 2024-06-14 9:30AM EDT | 135.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | - | 9 | 64.21% |
| KKR240719C00140000 | 2024-06-12 9:46AM EDT | 140.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 76.22% |
| KKR240719C00155000 | 2024-06-11 1:34PM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 11 | 96.19% |
| KKR240719C00160000 | 2024-06-14 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 63.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240719P00080000 | 2024-06-26 11:53AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 65.82% |
| KKR240719P00085000 | 2024-06-13 12:58PM EDT | 85.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 33 | 53.76% |
| KKR240719P00090000 | 2024-06-18 9:53AM EDT | 90.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 89 | 49.51% |
| KKR240719P00095000 | 2024-06-27 9:50AM EDT | 95.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 128 | 30.52% |
| KKR240719P00097500 | 2024-06-24 9:54AM EDT | 97.50 | 0.34 | 0.35 | 0.45 | 0.00 | - | 20 | 1,222 | 29.10% |
| KKR240719P00100000 | 2024-06-27 12:15PM EDT | 100.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 23 | 186 | 27.17% |
| KKR240719P00105000 | 2024-06-27 3:45PM EDT | 105.00 | 2.05 | 1.05 | 2.15 | -0.28 | -12.02% | 466 | 652 | 24.77% |
| KKR240719P00110000 | 2024-06-27 12:40PM EDT | 110.00 | 4.70 | 4.80 | 5.20 | -0.60 | -11.32% | 4 | 301 | 24.87% |
| KKR240719P00115000 | 2024-06-26 3:20PM EDT | 115.00 | 9.60 | 8.20 | 10.20 | 0.00 | - | 1 | 67 | 38.06% |
| KKR240719P00120000 | 2024-06-20 12:23PM EDT | 120.00 | 10.10 | 12.10 | 14.50 | 0.00 | - | 4 | 7 | 36.23% |
© 2024 Yahoo. All rights reserved.