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 | 71.03% |
| KKR241220C00065000 | 2024-05-09 11:06AM EDT | 65.00 | 38.66 | 33.20 | 37.50 | 0.00 | - | 2 | 2 | 0.00% |
| KKR241220C00075000 | 2024-06-21 2:44PM EDT | 75.00 | 35.50 | 31.50 | 33.60 | 0.00 | - | 5 | 5 | 50.99% |
| KKR241220C00080000 | 2024-06-21 10:35AM EDT | 80.00 | 31.10 | 27.80 | 29.80 | 0.00 | - | 10 | 20 | 50.96% |
| KKR241220C00090000 | 2024-06-26 10:21AM EDT | 90.00 | 20.60 | 19.30 | 22.00 | 0.00 | - | 2 | 3 | 46.38% |
| KKR241220C00092500 | 2024-06-26 9:57AM EDT | 92.50 | 19.00 | 17.90 | 20.30 | 0.00 | - | 1 | 3 | 45.75% |
| KKR241220C00095000 | 2024-06-21 2:16PM EDT | 95.00 | 17.60 | 16.40 | 18.50 | 0.00 | - | 1 | 51 | 44.48% |
| KKR241220C00097500 | 2024-06-26 10:14AM EDT | 97.50 | 15.30 | 14.80 | 17.00 | 0.00 | - | 3 | 30 | 44.12% |
| KKR241220C00100000 | 2024-06-26 10:32AM EDT | 100.00 | 13.40 | 13.10 | 13.50 | 0.00 | - | 6 | 71 | 36.24% |
| KKR241220C00105000 | 2024-06-27 3:19PM EDT | 105.00 | 10.60 | 10.30 | 10.60 | -0.45 | -4.07% | 2 | 307 | 34.88% |
| KKR241220C00110000 | 2024-06-27 1:53PM EDT | 110.00 | 8.10 | 8.00 | 9.70 | +0.03 | +0.37% | 18 | 112 | 39.09% |
| KKR241220C00115000 | 2024-06-27 2:46PM EDT | 115.00 | 6.00 | 5.90 | 6.10 | -0.07 | -1.15% | 306 | 888 | 32.81% |
| KKR241220C00120000 | 2024-06-26 12:26PM EDT | 120.00 | 4.47 | 4.20 | 4.50 | 0.00 | - | 5 | 127 | 32.14% |
| KKR241220C00125000 | 2024-06-24 2:15PM EDT | 125.00 | 4.10 | 2.80 | 3.30 | 0.00 | - | 24 | 131 | 31.78% |
| KKR241220C00130000 | 2024-06-26 10:44AM EDT | 130.00 | 2.30 | 2.15 | 2.35 | 0.00 | - | 3 | 21 | 31.31% |
| KKR241220C00135000 | 2024-06-25 11:28AM EDT | 135.00 | 1.80 | 1.30 | 1.65 | 0.00 | - | 1 | 137 | 30.95% |
| KKR241220C00140000 | 2024-06-14 9:30AM EDT | 140.00 | 2.07 | 0.95 | 1.20 | 0.00 | - | 20 | 58 | 31.06% |
| KKR241220C00145000 | 2024-06-27 12:53PM EDT | 145.00 | 0.78 | 0.70 | 0.85 | -0.02 | -2.50% | 1 | 17 | 31.01% |
| KKR241220C00150000 | 2024-06-10 2:53PM EDT | 150.00 | 1.25 | 0.40 | 0.60 | 0.00 | - | 7 | 8 | 30.99% |
| KKR241220C00155000 | 2024-06-24 1:41PM EDT | 155.00 | 0.65 | 0.15 | 0.90 | 0.00 | - | 2 | 193 | 36.17% |
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 | 73.68% |
| KKR241220P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | - | 1 | 57.32% |
| KKR241220P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | - | 1 | 57.57% |
| KKR241220P00075000 | 2024-06-26 9:39AM EDT | 75.00 | 0.69 | 0.65 | 0.80 | 0.00 | - | 2 | 7 | 35.45% |
| KKR241220P00080000 | 2024-05-17 11:24AM EDT | 80.00 | 1.50 | 0.90 | 1.35 | 0.00 | - | 2 | 5 | 34.82% |
| KKR241220P00085000 | 2024-06-24 11:02AM EDT | 85.00 | 1.45 | 1.40 | 1.75 | 0.00 | - | 7 | 107 | 31.75% |
| KKR241220P00087500 | 2024-05-15 10:58AM EDT | 87.50 | 2.60 | 1.65 | 2.25 | 0.00 | - | - | 1 | 31.67% |
| KKR241220P00090000 | 2024-06-21 1:21PM EDT | 90.00 | 2.65 | 2.45 | 2.60 | 0.00 | - | 11 | 16 | 30.37% |
| KKR241220P00092500 | 2024-06-27 3:28PM EDT | 92.50 | 3.10 | 3.00 | 3.20 | -0.55 | -15.07% | 2 | 3 | 29.98% |
| KKR241220P00095000 | 2024-06-17 12:11PM EDT | 95.00 | 3.70 | 3.10 | 3.90 | 0.00 | - | 13 | 48 | 29.61% |
| KKR241220P00097500 | 2024-06-27 3:29PM EDT | 97.50 | 4.50 | 4.00 | 4.60 | +0.30 | +7.14% | 5 | 489 | 28.84% |
| KKR241220P00100000 | 2024-06-27 3:18PM EDT | 100.00 | 5.30 | 4.80 | 5.50 | -0.01 | -0.19% | 2 | 532 | 28.45% |
| KKR241220P00105000 | 2024-06-25 3:25PM EDT | 105.00 | 7.00 | 6.70 | 7.50 | 0.00 | - | 13 | 118 | 27.17% |
| KKR241220P00110000 | 2024-06-25 2:11PM EDT | 110.00 | 9.50 | 9.70 | 10.10 | 0.00 | - | 7 | 996 | 26.33% |
| KKR241220P00115000 | 2024-06-21 10:26AM EDT | 115.00 | 12.16 | 12.10 | 13.10 | 0.00 | - | 63 | 295 | 25.17% |
| KKR241220P00120000 | 2024-06-24 10:47AM EDT | 120.00 | 14.18 | 15.50 | 16.60 | 0.00 | - | 5 | 172 | 24.07% |
| KKR241220P00125000 | 2024-06-18 12:24PM EDT | 125.00 | 16.10 | 18.40 | 22.50 | 0.00 | - | 1 | 2 | 32.05% |
© 2024 Yahoo. All rights reserved.