KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR241220C00060000 | 2024-04-25 9:31AM EDT | 60.00 | 35.93 | 46.10 | 50.40 | 0.00 | - | - | 1 | 59.20% |
| KKR241220C00065000 | 2024-05-09 11:06AM EDT | 65.00 | 38.66 | 33.20 | 37.50 | 0.00 | - | 2 | 2 | 0.00% |
| KKR241220C00090000 | 2024-05-15 9:43AM EDT | 90.00 | 20.50 | 21.70 | 24.70 | 0.00 | - | - | 1 | 45.59% |
| KKR241220C00092500 | 2024-05-13 2:03PM EDT | 92.50 | 16.20 | 22.00 | 25.40 | 0.00 | - | 1 | 2 | 54.73% |
| KKR241220C00095000 | 2024-06-10 9:30AM EDT | 95.00 | 17.91 | 19.60 | 20.90 | 0.00 | - | 1 | 51 | 43.19% |
| KKR241220C00097500 | 2024-05-16 9:30AM EDT | 97.50 | 18.00 | 17.90 | 19.00 | 0.00 | - | 2 | 28 | 41.72% |
| KKR241220C00100000 | 2024-06-11 12:22PM EDT | 100.00 | 16.65 | 16.30 | 17.20 | 0.00 | - | 8 | 66 | 40.42% |
| KKR241220C00105000 | 2024-06-13 3:55PM EDT | 105.00 | 13.80 | 11.70 | 13.90 | 0.00 | - | 10 | 299 | 38.25% |
| KKR241220C00110000 | 2024-06-12 10:45AM EDT | 110.00 | 13.41 | 10.60 | 11.20 | 0.00 | - | 2 | 90 | 37.09% |
| KKR241220C00115000 | 2024-06-14 11:47AM EDT | 115.00 | 8.10 | 8.40 | 8.70 | -0.60 | -6.90% | 63 | 782 | 35.54% |
| KKR241220C00120000 | 2024-06-14 12:22PM EDT | 120.00 | 6.30 | 6.60 | 7.00 | -0.70 | -10.00% | 64 | 47 | 35.52% |
| KKR241220C00125000 | 2024-06-12 10:06AM EDT | 125.00 | 6.70 | 5.00 | 5.40 | 0.00 | - | 2 | 103 | 34.86% |
| KKR241220C00130000 | 2024-06-12 10:08AM EDT | 130.00 | 5.10 | 3.70 | 4.20 | 0.00 | - | 2 | 7 | 34.64% |
| KKR241220C00135000 | 2024-06-12 1:22PM EDT | 135.00 | 3.60 | 2.70 | 3.20 | 0.00 | - | 28 | 137 | 34.30% |
| KKR241220C00140000 | 2024-06-11 2:40PM EDT | 140.00 | 2.07 | 2.00 | 2.40 | -0.38 | -15.51% | 20 | 38 | 33.94% |
| KKR241220C00145000 | 2024-06-03 12:33PM EDT | 145.00 | 0.80 | 1.40 | 1.95 | 0.00 | - | 28 | 17 | 34.55% |
| KKR241220C00150000 | 2024-06-10 2:53PM EDT | 150.00 | 1.25 | 0.95 | 1.60 | 0.00 | - | 7 | 8 | 35.18% |
| KKR241220C00155000 | 2024-06-10 2:42PM EDT | 155.00 | 0.90 | 0.65 | 1.25 | 0.00 | - | - | 193 | 35.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR241220P00050000 | 2024-04-24 11:17AM EDT | 50.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 73.29% |
| KKR241220P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | - | 1 | 65.50% |
| KKR241220P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | - | 1 | 59.01% |
| KKR241220P00075000 | 2024-05-29 3:19PM EDT | 75.00 | 1.05 | 0.45 | 1.45 | 0.00 | - | 3 | 6 | 42.58% |
| KKR241220P00080000 | 2024-05-17 11:24AM EDT | 80.00 | 1.50 | 0.90 | 1.35 | 0.00 | - | 2 | 5 | 36.11% |
| KKR241220P00085000 | 2024-06-05 10:28AM EDT | 85.00 | 2.95 | 1.45 | 1.85 | 0.00 | - | - | 100 | 33.97% |
| KKR241220P00087500 | 2024-05-15 10:58AM EDT | 87.50 | 2.60 | 1.65 | 2.25 | 0.00 | - | - | 1 | 33.44% |
| KKR241220P00090000 | 2024-06-12 3:24PM EDT | 90.00 | 2.20 | 2.30 | 2.60 | 0.00 | - | 2 | 4 | 32.34% |
| KKR241220P00092500 | 2024-06-10 9:55AM EDT | 92.50 | 3.65 | 2.80 | 3.20 | 0.00 | - | 1 | 3 | 32.17% |
| KKR241220P00095000 | 2024-06-04 12:53PM EDT | 95.00 | 5.70 | 3.30 | 3.90 | 0.00 | - | 1 | 39 | 32.03% |
| KKR241220P00097500 | 2024-06-12 10:53AM EDT | 97.50 | 4.10 | 4.10 | 4.50 | 0.00 | - | 3 | 420 | 31.14% |
| KKR241220P00100000 | 2024-06-10 1:52PM EDT | 100.00 | 5.00 | 4.50 | 5.50 | 0.00 | - | 5 | 52 | 31.43% |
| KKR241220P00105000 | 2024-06-12 2:37PM EDT | 105.00 | 6.14 | 6.70 | 7.50 | 0.00 | - | 1 | 49 | 30.87% |
| KKR241220P00110000 | 2024-06-13 1:26PM EDT | 110.00 | 9.00 | 8.80 | 9.40 | 0.00 | - | 331 | 367 | 28.69% |
| KKR241220P00115000 | 2024-06-13 2:01PM EDT | 115.00 | 11.60 | 11.60 | 12.30 | 0.00 | - | 116 | 200 | 28.41% |
| KKR241220P00120000 | 2024-06-12 10:05AM EDT | 120.00 | 13.00 | 14.20 | 15.40 | 0.00 | - | - | 171 | 27.42% |
| KKR241220P00125000 | 2024-06-10 2:45PM EDT | 125.00 | 18.10 | 17.60 | 19.00 | 0.00 | - | - | 1 | 26.81% |
© 2024 Yahoo. All rights reserved.