KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920C00060000 | 2024-04-25 9:31AM EDT | 60.00 | 35.88 | 45.30 | 49.60 | 0.00 | - | 1 | 21 | 65.67% |
| KKR240920C00065000 | 2024-05-28 10:22AM EDT | 65.00 | 42.37 | 43.20 | 47.30 | 0.00 | - | 10 | 15 | 70.87% |
| KKR240920C00070000 | 2024-05-09 11:03AM EDT | 70.00 | 32.80 | 27.30 | 31.60 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240920C00072500 | 2024-03-22 2:42PM EDT | 72.50 | 30.82 | 22.30 | 24.70 | 0.00 | - | 2 | 1 | 0.00% |
| KKR240920C00075000 | 2024-06-10 1:38PM EDT | 75.00 | 35.63 | 33.50 | 37.60 | 0.00 | - | 3 | 11 | 58.33% |
| KKR240920C00077500 | 2024-04-18 9:56AM EDT | 77.50 | 20.20 | 26.80 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240920C00080000 | 2024-05-07 9:30AM EDT | 80.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KKR240920C00082500 | 2024-06-04 11:02AM EDT | 82.50 | 21.80 | 27.90 | 29.80 | 0.00 | - | 4 | 134 | 54.07% |
| KKR240920C00085000 | 2024-06-05 9:32AM EDT | 85.00 | 18.80 | 25.50 | 26.50 | 0.00 | - | 2 | 129 | 51.17% |
| KKR240920C00087500 | 2024-05-07 10:34AM EDT | 87.50 | 15.50 | 13.50 | 15.70 | 0.00 | - | 2 | 43 | 0.00% |
| KKR240920C00090000 | 2024-06-12 9:36AM EDT | 90.00 | 23.80 | 21.20 | 21.90 | 0.00 | - | 5 | 88 | 45.84% |
| KKR240920C00092500 | 2024-05-17 3:10PM EDT | 92.50 | 15.60 | 17.30 | 19.60 | 0.00 | - | 5 | 31 | 42.97% |
| KKR240920C00095000 | 2024-06-13 10:00AM EDT | 95.00 | 18.60 | 17.10 | 17.50 | 0.00 | - | 5 | 1,788 | 41.17% |
| KKR240920C00097500 | 2024-06-13 3:54PM EDT | 97.50 | 15.43 | 13.60 | 15.60 | 0.00 | - | 10 | 182 | 40.17% |
| KKR240920C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 13.40 | 12.70 | 13.60 | -1.50 | -10.07% | 23 | 758 | 38.23% |
| KKR240920C00105000 | 2024-06-14 12:17PM EDT | 105.00 | 9.80 | 9.40 | 10.30 | -1.10 | -10.09% | 14 | 694 | 36.55% |
| KKR240920C00110000 | 2024-06-14 3:47PM EDT | 110.00 | 7.36 | 7.20 | 7.40 | +0.06 | +0.82% | 103 | 774 | 34.66% |
| KKR240920C00115000 | 2024-06-14 10:44AM EDT | 115.00 | 4.80 | 4.90 | 5.20 | -1.10 | -18.64% | 3 | 525 | 33.73% |
| KKR240920C00120000 | 2024-06-14 2:43PM EDT | 120.00 | 3.30 | 3.20 | 3.50 | -0.20 | -5.71% | 6 | 1,831 | 32.89% |
| KKR240920C00125000 | 2024-06-13 3:50PM EDT | 125.00 | 2.19 | 2.05 | 2.25 | +0.05 | +2.34% | 7 | 475 | 32.11% |
| KKR240920C00130000 | 2024-06-14 2:52PM EDT | 130.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 478 | 1,313 | 31.19% |
| KKR240920C00135000 | 2024-06-12 3:59PM EDT | 135.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 966 | 955 | 31.67% |
| KKR240920C00140000 | 2024-05-24 12:01PM EDT | 140.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 1 | 10 | 32.15% |
| KKR240920C00145000 | 2024-06-12 10:09AM EDT | 145.00 | 0.55 | 0.10 | 0.80 | 0.00 | - | - | 1 | 37.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920P00045000 | 2024-05-28 2:28PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 105 | 694 | 77.34% |
| KKR240920P00047500 | 2024-05-28 2:28PM EDT | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 31 | 31 | 96.29% |
| KKR240920P00050000 | 2024-01-22 12:25PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.49% |
| KKR240920P00055000 | 2024-04-03 10:30AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 90.72% |
| KKR240920P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 61.87% |
| KKR240920P00065000 | 2024-03-05 4:57PM EDT | 65.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 43 | 58.79% |
| KKR240920P00070000 | 2024-04-11 12:51PM EDT | 70.00 | 0.57 | 0.10 | 1.25 | 0.00 | - | 1 | 71 | 56.10% |
| KKR240920P00072500 | 2024-05-09 10:07AM EDT | 72.50 | 0.47 | 0.20 | 0.80 | 0.00 | - | 3 | 5 | 54.49% |
| KKR240920P00075000 | 2024-06-14 10:03AM EDT | 75.00 | 0.24 | 0.05 | 0.80 | -0.26 | -52.00% | 3 | 59 | 50.78% |
| KKR240920P00077500 | 2024-04-29 9:45AM EDT | 77.50 | 1.55 | 0.45 | 0.60 | 0.00 | - | 72 | 61 | 44.09% |
| KKR240920P00080000 | 2024-06-10 9:48AM EDT | 80.00 | 0.55 | 0.10 | 1.30 | 0.00 | - | 82 | 467 | 49.71% |
| KKR240920P00082500 | 2024-06-12 10:34AM EDT | 82.50 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 14 | 38.21% |
| KKR240920P00085000 | 2024-06-13 2:38PM EDT | 85.00 | 0.58 | 0.45 | 0.70 | 0.00 | - | 2 | 189 | 35.62% |
| KKR240920P00087500 | 2024-06-11 1:33PM EDT | 87.50 | 0.80 | 0.65 | 0.90 | 0.00 | - | 4 | 45 | 34.64% |
| KKR240920P00090000 | 2024-06-12 1:02PM EDT | 90.00 | 0.80 | 0.80 | 1.20 | 0.00 | - | 19 | 305 | 34.16% |
| KKR240920P00092500 | 2024-06-13 1:18PM EDT | 92.50 | 1.25 | 1.15 | 1.50 | 0.00 | - | 3 | 534 | 33.07% |
| KKR240920P00095000 | 2024-06-11 12:26PM EDT | 95.00 | 1.80 | 1.60 | 1.90 | 0.00 | - | 94 | 969 | 32.24% |
| KKR240920P00097500 | 2024-06-13 12:22PM EDT | 97.50 | 2.00 | 2.10 | 2.35 | 0.00 | - | 31 | 938 | 31.19% |
| KKR240920P00100000 | 2024-06-14 3:53PM EDT | 100.00 | 2.85 | 2.75 | 2.95 | +0.55 | +23.91% | 3 | 340 | 30.46% |
| KKR240920P00105000 | 2024-06-14 3:41PM EDT | 105.00 | 4.46 | 4.30 | 4.60 | +0.90 | +25.28% | 42 | 404 | 29.44% |
| KKR240920P00110000 | 2024-06-14 2:12PM EDT | 110.00 | 6.80 | 6.50 | 6.80 | +0.40 | +6.25% | 51 | 263 | 28.35% |
| KKR240920P00115000 | 2024-06-12 3:48PM EDT | 115.00 | 8.30 | 9.20 | 9.60 | 0.00 | - | 19 | 29 | 27.21% |
| KKR240920P00120000 | 2024-06-12 11:54AM EDT | 120.00 | 10.80 | 11.60 | 12.90 | 0.00 | - | 87 | 99 | 25.51% |
© 2024 Yahoo. All rights reserved.