KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time 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 | 90.97% |
| KKR240920C00065000 | 2024-06-20 9:34AM EDT | 65.00 | 46.47 | 39.70 | 43.70 | 0.00 | - | 10 | 15 | 68.46% |
| 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 | 30.00 | 34.00 | 0.00 | - | 3 | 11 | 55.88% |
| KKR240920C00077500 | 2024-04-18 9:56AM EDT | 77.50 | 20.20 | 26.80 | 30.50 | 0.00 | - | 1 | 1 | 62.71% |
| KKR240920C00080000 | 2024-05-07 9:30AM EDT | 80.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KKR240920C00082500 | 2024-06-21 11:42AM EDT | 82.50 | 26.60 | 24.40 | 25.00 | 0.00 | - | 1 | 135 | 48.88% |
| KKR240920C00085000 | 2024-06-27 1:41PM EDT | 85.00 | 22.50 | 21.50 | 23.60 | -2.30 | -9.27% | 1 | 132 | 53.97% |
| KKR240920C00087500 | 2024-06-25 11:57AM EDT | 87.50 | 21.40 | 19.40 | 20.60 | 0.00 | - | 2 | 59 | 45.46% |
| KKR240920C00090000 | 2024-06-27 10:03AM EDT | 90.00 | 17.70 | 16.90 | 19.40 | -2.15 | -10.83% | 2 | 108 | 50.20% |
| KKR240920C00092500 | 2024-06-25 10:21AM EDT | 92.50 | 16.80 | 15.40 | 16.00 | 0.00 | - | 1 | 31 | 39.40% |
| KKR240920C00095000 | 2024-06-27 1:13PM EDT | 95.00 | 13.80 | 12.90 | 14.20 | -3.90 | -22.03% | 3 | 1,790 | 39.20% |
| KKR240920C00097500 | 2024-06-27 1:13PM EDT | 97.50 | 11.90 | 11.60 | 12.20 | -0.60 | -4.80% | 3 | 172 | 37.20% |
| KKR240920C00100000 | 2024-06-25 9:35AM EDT | 100.00 | 11.40 | 9.80 | 10.60 | 0.00 | - | 1 | 766 | 36.88% |
| KKR240920C00105000 | 2024-06-27 2:29PM EDT | 105.00 | 6.90 | 6.80 | 7.10 | +0.10 | +1.47% | 45 | 719 | 32.85% |
| KKR240920C00110000 | 2024-06-27 2:54PM EDT | 110.00 | 4.55 | 4.40 | 4.70 | +0.15 | +3.41% | 1,910 | 2,375 | 31.62% |
| KKR240920C00115000 | 2024-06-27 3:28PM EDT | 115.00 | 2.80 | 2.70 | 2.95 | +0.10 | +3.70% | 29 | 576 | 30.74% |
| KKR240920C00120000 | 2024-06-27 12:07PM EDT | 120.00 | 1.65 | 1.60 | 1.75 | +0.03 | +1.85% | 4 | 1,702 | 30.05% |
| KKR240920C00125000 | 2024-06-27 12:53PM EDT | 125.00 | 0.97 | 0.90 | 1.05 | -0.03 | -3.00% | 1 | 2,097 | 30.12% |
| KKR240920C00130000 | 2024-06-27 10:37AM EDT | 130.00 | 0.53 | 0.50 | 0.65 | +0.03 | +6.00% | 6 | 1,780 | 30.64% |
| KKR240920C00135000 | 2024-06-17 9:30AM EDT | 135.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 1 | 956 | 31.15% |
| KKR240920C00140000 | 2024-06-25 11:45AM EDT | 140.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 20 | 30 | 47.52% |
| KKR240920C00145000 | 2024-06-18 12:36PM EDT | 145.00 | 0.37 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 56.35% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920P00045000 | 2024-06-24 1:51PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 685 | 694 | 80.27% |
| KKR240920P00047500 | 2024-06-24 12:27PM EDT | 47.50 | 0.05 | 0.00 | 1.95 | 0.00 | - | 31 | 31 | 108.15% |
| KKR240920P00050000 | 2024-01-22 12:25PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.42% |
| KKR240920P00055000 | 2024-04-03 10:30AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 93.87% |
| KKR240920P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 63.43% |
| KKR240920P00065000 | 2024-03-05 4:57PM EDT | 65.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 43 | 59.96% |
| KKR240920P00070000 | 2024-04-11 12:51PM EDT | 70.00 | 0.57 | 0.10 | 1.25 | 0.00 | - | 1 | 71 | 56.84% |
| KKR240920P00072500 | 2024-05-09 10:07AM EDT | 72.50 | 0.47 | 0.20 | 0.80 | 0.00 | - | 3 | 5 | 55.01% |
| KKR240920P00075000 | 2024-06-24 12:42PM EDT | 75.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 40 | 59 | 51.03% |
| KKR240920P00077500 | 2024-04-29 9:45AM EDT | 77.50 | 1.55 | 0.45 | 0.60 | 0.00 | - | 72 | 61 | 43.95% |
| KKR240920P00080000 | 2024-06-25 3:42PM EDT | 80.00 | 0.43 | 0.15 | 2.20 | 0.00 | - | 1 | 467 | 58.67% |
| KKR240920P00082500 | 2024-06-25 2:57PM EDT | 82.50 | 0.39 | 0.35 | 0.50 | 0.00 | - | 2 | 16 | 35.21% |
| KKR240920P00085000 | 2024-06-26 10:53AM EDT | 85.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 10 | 196 | 33.99% |
| KKR240920P00087500 | 2024-06-18 3:58PM EDT | 87.50 | 0.69 | 0.70 | 0.85 | 0.00 | - | 1 | 45 | 32.84% |
| KKR240920P00090000 | 2024-06-25 3:42PM EDT | 90.00 | 1.03 | 0.95 | 1.10 | +0.13 | +14.44% | 2 | 488 | 31.67% |
| KKR240920P00092500 | 2024-06-25 10:34AM EDT | 92.50 | 1.20 | 1.25 | 1.45 | 0.00 | - | 228 | 684 | 30.77% |
| KKR240920P00095000 | 2024-06-26 10:18AM EDT | 95.00 | 1.70 | 1.70 | 1.95 | 0.00 | - | 2 | 971 | 30.29% |
| KKR240920P00097500 | 2024-06-26 10:30AM EDT | 97.50 | 2.35 | 2.25 | 2.50 | 0.00 | - | 10 | 2,288 | 29.35% |
| KKR240920P00100000 | 2024-06-27 3:18PM EDT | 100.00 | 3.00 | 3.00 | 3.20 | -0.15 | -4.76% | 1,910 | 355 | 28.57% |
| KKR240920P00105000 | 2024-06-27 10:18AM EDT | 105.00 | 5.10 | 4.80 | 5.10 | +0.10 | +2.00% | 5 | 422 | 27.22% |
| KKR240920P00110000 | 2024-06-27 3:28PM EDT | 110.00 | 7.50 | 7.40 | 7.70 | -0.20 | -2.60% | 4 | 1,291 | 25.92% |
| KKR240920P00115000 | 2024-06-20 12:59PM EDT | 115.00 | 9.00 | 10.60 | 12.00 | 0.00 | - | 133 | 183 | 30.26% |
| KKR240920P00120000 | 2024-06-20 10:30AM EDT | 120.00 | 11.50 | 13.30 | 16.40 | 0.00 | - | 87 | 103 | 33.37% |
| KKR240920P00125000 | 2024-06-21 3:39PM EDT | 125.00 | 17.40 | 17.40 | 20.90 | 0.00 | - | 6 | 6 | 35.71% |
© 2024 Yahoo. All rights reserved.