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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240719C00085000 | 2024-06-12 9:37AM EDT | 85.00 | 27.83 | 23.00 | 26.70 | 0.00 | - | - | 4 | 59.47% |
| KKR240719C00095000 | 2024-06-10 2:23PM EDT | 95.00 | 15.84 | 14.90 | 15.40 | 0.00 | - | 25 | 30 | 46.12% |
| KKR240719C00097500 | 2024-06-11 9:37AM EDT | 97.50 | 11.52 | 11.70 | 13.10 | 0.00 | - | 2 | 29 | 42.58% |
| KKR240719C00100000 | 2024-06-12 2:00PM EDT | 100.00 | 12.85 | 10.40 | 10.80 | 0.00 | - | 9 | 58 | 38.53% |
| KKR240719C00105000 | 2024-06-14 3:44PM EDT | 105.00 | 6.79 | 6.50 | 6.80 | -0.51 | -6.99% | 22 | 217 | 33.74% |
| KKR240719C00110000 | 2024-06-14 3:56PM EDT | 110.00 | 3.65 | 3.50 | 3.80 | -0.15 | -3.95% | 89 | 1,222 | 31.47% |
| KKR240719C00115000 | 2024-06-14 3:52PM EDT | 115.00 | 1.73 | 1.65 | 1.85 | -0.07 | -3.89% | 252 | 607 | 30.23% |
| KKR240719C00120000 | 2024-06-14 3:42PM EDT | 120.00 | 0.75 | 0.65 | 0.80 | +0.10 | +15.38% | 1,307 | 496 | 29.74% |
| KKR240719C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 0.59 | 0.20 | 0.35 | +0.09 | +18.00% | 3 | 27 | 30.42% |
| KKR240719C00140000 | 2024-06-12 9:46AM EDT | 140.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 52.20% |
| KKR240719C00155000 | 2024-06-11 1:34PM EDT | 155.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 11 | 67.19% |
| KKR240719C00160000 | 2024-06-14 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 51.37% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240719P00080000 | 2024-06-03 10:05AM EDT | 80.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 57.52% |
| KKR240719P00085000 | 2024-06-13 12:58PM EDT | 85.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 10 | 33 | 52.78% |
| KKR240719P00090000 | 2024-06-13 3:24PM EDT | 90.00 | 0.31 | 0.10 | 0.65 | 0.00 | - | 4 | 92 | 48.32% |
| KKR240719P00095000 | 2024-06-12 9:30AM EDT | 95.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 5 | 117 | 33.18% |
| KKR240719P00097500 | 2024-06-11 11:01AM EDT | 97.50 | 0.65 | 0.45 | 0.55 | 0.00 | - | 14 | 94 | 30.96% |
| KKR240719P00100000 | 2024-06-14 2:27PM EDT | 100.00 | 0.85 | 0.70 | 0.85 | +0.11 | +14.86% | 11 | 102 | 29.88% |
| KKR240719P00105000 | 2024-06-14 3:01PM EDT | 105.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 126 | 303 | 27.71% |
| KKR240719P00110000 | 2024-06-14 3:56PM EDT | 110.00 | 3.85 | 3.70 | 4.00 | +0.20 | +5.48% | 33 | 191 | 26.81% |
| KKR240719P00115000 | 2024-06-13 1:29PM EDT | 115.00 | 7.35 | 6.60 | 7.10 | +0.66 | +9.87% | 30 | 57 | 25.17% |
| KKR240719P00120000 | 2024-06-14 3:35PM EDT | 120.00 | 10.70 | 10.20 | 11.50 | +0.87 | +8.85% | 4 | 19 | 28.22% |
© 2024 Yahoo. All rights reserved.