KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240726C00085000 | 2024-06-17 2:28PM EDT | 85.00 | 25.49 | 19.10 | 23.50 | 0.00 | - | - | 2 | 52.83% |
| KKR240726C00095000 | 2024-06-17 2:28PM EDT | 95.00 | 15.38 | 9.60 | 13.60 | 0.00 | - | 2 | 4 | 60.72% |
| KKR240726C00101000 | 2024-06-25 11:02AM EDT | 101.00 | 7.40 | 5.40 | 8.00 | 0.00 | - | 3 | 3 | 44.86% |
| KKR240726C00105000 | 2024-06-20 3:32PM EDT | 105.00 | 7.52 | 3.30 | 5.50 | 0.00 | - | 3 | 4 | 42.69% |
| KKR240726C00108000 | 2024-06-27 2:46PM EDT | 108.00 | 2.35 | 2.15 | 3.90 | -0.95 | -28.79% | 22 | 38 | 40.74% |
| KKR240726C00109000 | 2024-06-24 10:04AM EDT | 109.00 | 4.50 | 1.75 | 2.95 | 0.00 | - | 1 | 3 | 35.94% |
| KKR240726C00110000 | 2024-06-27 2:52PM EDT | 110.00 | 1.62 | 1.50 | 3.10 | -2.38 | -59.50% | 15 | 28 | 40.34% |
| KKR240726C00111000 | 2024-06-26 12:55PM EDT | 111.00 | 1.45 | 0.90 | 2.40 | 0.00 | - | 2 | 34 | 37.02% |
| KKR240726C00112000 | 2024-06-25 9:48AM EDT | 112.00 | 1.74 | 0.90 | 1.15 | 0.00 | - | 2 | 6 | 27.49% |
| KKR240726C00113000 | 2024-06-25 10:37AM EDT | 113.00 | 1.50 | 0.45 | 1.70 | 0.00 | - | 1 | 2 | 35.57% |
| KKR240726C00114000 | 2024-06-21 11:11AM EDT | 114.00 | 1.70 | 0.45 | 1.35 | 0.00 | - | 24 | 13 | 34.25% |
| KKR240726C00115000 | 2024-06-25 3:17PM EDT | 115.00 | 0.80 | 0.25 | 0.95 | 0.00 | - | 4 | 20 | 31.79% |
| KKR240726C00120000 | 2024-06-27 2:39PM EDT | 120.00 | 0.20 | 0.10 | 0.65 | -0.55 | -73.33% | 10 | 18 | 36.91% |
| KKR240726C00125000 | 2024-06-21 10:30AM EDT | 125.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | 3 | 7 | 50.81% |
| KKR240726C00135000 | 2024-06-12 10:45AM EDT | 135.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 59.89% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240726P00090000 | 2024-06-13 1:38PM EDT | 90.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 54.61% |
| KKR240726P00095000 | 2024-06-27 2:27PM EDT | 95.00 | 0.37 | 0.25 | 2.20 | -0.32 | -46.38% | 1 | 1 | 54.74% |
| KKR240726P00097000 | 2024-06-21 1:32PM EDT | 97.00 | 0.75 | 0.45 | 2.15 | 0.00 | - | 2 | 2 | 48.10% |
| KKR240726P00099000 | 2024-06-27 11:33AM EDT | 99.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 28.13% |
| KKR240726P00100000 | 2024-06-27 3:47PM EDT | 100.00 | 0.95 | 0.90 | 1.10 | -0.05 | -5.00% | 11 | 3 | 27.81% |
| KKR240726P00101000 | 2024-06-21 3:51PM EDT | 101.00 | 1.30 | 1.10 | 2.95 | 0.00 | - | 3 | 2 | 43.12% |
| KKR240726P00102000 | 2024-06-24 1:12PM EDT | 102.00 | 1.95 | 1.35 | 2.60 | +0.85 | +77.27% | 3 | 12 | 36.43% |
| KKR240726P00103000 | 2024-06-13 10:10AM EDT | 103.00 | 1.37 | 0.80 | 1.90 | 0.00 | - | 1 | 10 | 26.61% |
| KKR240726P00104000 | 2024-06-27 1:59PM EDT | 104.00 | 2.05 | 1.40 | 2.25 | -0.05 | -2.38% | 1 | 17 | 26.21% |
| KKR240726P00105000 | 2024-06-26 1:57PM EDT | 105.00 | 2.70 | 1.70 | 2.65 | 0.00 | - | 1 | 10 | 25.83% |
| KKR240726P00107000 | 2024-06-25 9:30AM EDT | 107.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 2 | 4 | 25.04% |
| KKR240726P00109000 | 2024-06-24 9:55AM EDT | 109.00 | 3.00 | 2.90 | 5.30 | 0.00 | - | 4 | 4 | 29.05% |
| KKR240726P00110000 | 2024-06-25 3:33PM EDT | 110.00 | 4.73 | 3.90 | 6.90 | 0.00 | - | 3 | 9 | 37.38% |
| KKR240726P00111000 | 2024-06-21 3:55PM EDT | 111.00 | 5.20 | 5.00 | 8.20 | 0.00 | - | 6 | 4 | 42.96% |
| KKR240726P00116000 | 2024-06-20 9:56AM EDT | 116.00 | 6.80 | 8.30 | 12.20 | 0.00 | - | - | 2 | 46.30% |
© 2024 Yahoo. All rights reserved.