KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117C00022500 | 2023-05-08 2:15PM EDT | 22.50 | 28.90 | 32.20 | 34.70 | 0.00 | - | 1 | 11 | 0.00% |
| KKR250117C00025000 | 2023-07-13 10:48AM EDT | 25.00 | 35.71 | 37.40 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR250117C00030000 | 2023-07-26 12:12PM EDT | 30.00 | 32.65 | 30.60 | 32.70 | 0.00 | - | 2 | 3 | 0.00% |
| KKR250117C00035000 | 2024-06-05 2:40PM EDT | 35.00 | 69.30 | 73.10 | 77.00 | 0.00 | - | 1 | 36 | 90.19% |
| KKR250117C00040000 | 2023-12-19 11:58AM EDT | 40.00 | 46.65 | 41.00 | 46.00 | 0.00 | - | 31 | 163 | 0.00% |
| KKR250117C00045000 | 2024-03-25 1:40PM EDT | 45.00 | 57.20 | 51.00 | 55.10 | 0.00 | - | 180 | 185 | 0.00% |
| KKR250117C00050000 | 2024-04-15 12:04PM EDT | 50.00 | 49.20 | 57.40 | 61.30 | 0.00 | - | 8 | 238 | 79.76% |
| KKR250117C00055000 | 2024-05-29 9:47AM EDT | 55.00 | 50.50 | 54.00 | 58.00 | 0.00 | - | 3 | 81 | 68.57% |
| KKR250117C00060000 | 2024-05-24 3:58PM EDT | 60.00 | 50.60 | 49.20 | 53.10 | 0.00 | - | 30 | 345 | 62.65% |
| KKR250117C00065000 | 2024-06-11 1:09PM EDT | 65.00 | 46.35 | 44.60 | 48.40 | 0.00 | - | 12 | 681 | 58.59% |
| KKR250117C00070000 | 2024-05-28 11:08AM EDT | 70.00 | 39.60 | 40.80 | 43.20 | 0.00 | - | 1 | 689 | 55.40% |
| KKR250117C00075000 | 2024-06-03 2:30PM EDT | 75.00 | 30.18 | 36.70 | 37.60 | 0.00 | - | 8 | 190 | 52.42% |
| KKR250117C00080000 | 2024-05-16 2:09PM EDT | 80.00 | 29.50 | 32.30 | 33.20 | 0.00 | - | 1 | 848 | 49.04% |
| KKR250117C00085000 | 2024-05-22 1:19PM EDT | 85.00 | 26.60 | 28.10 | 30.10 | 0.00 | - | 8 | 1,031 | 50.96% |
| KKR250117C00087500 | 2024-05-24 3:58PM EDT | 87.50 | 25.40 | 24.70 | 28.10 | 0.00 | - | 30 | 31 | 49.54% |
| KKR250117C00090000 | 2024-06-13 10:53AM EDT | 90.00 | 25.00 | 23.30 | 25.90 | 0.00 | - | 1 | 1,359 | 47.22% |
| KKR250117C00092500 | 2024-05-28 10:44AM EDT | 92.50 | 20.70 | 21.60 | 23.20 | 0.00 | - | 1 | 45 | 42.99% |
| KKR250117C00095000 | 2024-06-12 2:00PM EDT | 95.00 | 22.95 | 20.60 | 21.20 | 0.00 | - | 5 | 615 | 41.36% |
| KKR250117C00097500 | 2024-06-14 9:53AM EDT | 97.50 | 19.40 | 18.90 | 19.40 | +2.20 | +12.79% | 1 | 116 | 40.28% |
| KKR250117C00100000 | 2024-06-12 1:02PM EDT | 100.00 | 17.70 | 15.90 | 17.80 | -1.84 | -9.42% | 2 | 803 | 39.69% |
| KKR250117C00105000 | 2024-06-14 12:30PM EDT | 105.00 | 14.00 | 14.10 | 14.70 | -1.65 | -10.54% | 7 | 656 | 38.16% |
| KKR250117C00110000 | 2024-06-12 3:38PM EDT | 110.00 | 13.10 | 11.60 | 12.50 | 0.00 | - | 19 | 331 | 38.51% |
| KKR250117C00115000 | 2024-06-14 9:57AM EDT | 115.00 | 9.40 | 9.30 | 9.70 | -0.70 | -6.93% | 5 | 2,624 | 36.15% |
| KKR250117C00120000 | 2024-06-12 3:47PM EDT | 120.00 | 8.25 | 7.30 | 7.70 | 0.00 | - | 5 | 1,316 | 35.29% |
| KKR250117C00125000 | 2024-06-12 3:10PM EDT | 125.00 | 6.90 | 5.70 | 6.10 | 0.00 | - | 34 | 194 | 34.78% |
| KKR250117C00130000 | 2024-06-14 10:12AM EDT | 130.00 | 3.60 | 4.40 | 4.70 | -1.17 | -24.53% | 31 | 73 | 34.06% |
| KKR250117C00135000 | 2024-06-12 11:15AM EDT | 135.00 | 4.40 | 3.30 | 3.60 | 0.00 | - | 1 | 154 | 33.54% |
| KKR250117C00140000 | 2024-06-12 11:47AM EDT | 140.00 | 3.40 | 2.50 | 2.80 | 0.00 | - | 1 | 268 | 33.40% |
| KKR250117C00145000 | 2024-06-10 12:06PM EDT | 145.00 | 1.83 | 1.80 | 2.10 | 0.00 | - | 302 | 395 | 32.97% |
| KKR250117C00150000 | 2024-06-10 12:08PM EDT | 150.00 | 1.30 | 1.35 | 1.65 | 0.00 | - | 7 | 39 | 33.11% |
| KKR250117C00155000 | 2024-06-10 3:55PM EDT | 155.00 | 1.18 | 1.00 | 1.30 | 0.00 | - | - | 4 | 33.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117P00022500 | 2024-04-03 1:42PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 80.47% |
| KKR250117P00025000 | 2024-05-14 3:47PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 350 | 403 | 78.71% |
| KKR250117P00030000 | 2024-06-06 2:46PM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 52 | 69.34% |
| KKR250117P00035000 | 2024-04-03 1:45PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 77.15% |
| KKR250117P00040000 | 2024-02-06 10:50AM EDT | 40.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 10 | 30 | 78.56% |
| KKR250117P00045000 | 2024-05-16 10:23AM EDT | 45.00 | 0.22 | 0.00 | 1.45 | 0.00 | - | 2 | 315 | 69.24% |
| KKR250117P00050000 | 2024-04-11 10:03AM EDT | 50.00 | 0.39 | 0.05 | 1.50 | 0.00 | - | 60 | 409 | 62.70% |
| KKR250117P00055000 | 2024-06-12 1:11PM EDT | 55.00 | 0.23 | 0.05 | 1.60 | 0.00 | - | 5 | 343 | 56.71% |
| KKR250117P00060000 | 2024-04-16 12:09PM EDT | 60.00 | 0.88 | 0.15 | 0.95 | 0.00 | - | 15 | 664 | 52.10% |
| KKR250117P00065000 | 2024-05-29 12:59PM EDT | 65.00 | 0.83 | 0.15 | 1.75 | 0.00 | - | 1 | 515 | 54.00% |
| KKR250117P00070000 | 2024-06-06 11:36AM EDT | 70.00 | 0.96 | 0.25 | 1.95 | 0.00 | - | 15 | 1,106 | 49.34% |
| KKR250117P00075000 | 2024-06-03 2:34PM EDT | 75.00 | 1.40 | 0.75 | 1.00 | 0.00 | - | 1 | 205 | 35.96% |
| KKR250117P00080000 | 2024-06-13 10:57AM EDT | 80.00 | 1.25 | 1.30 | 1.40 | 0.00 | - | 2 | 885 | 34.05% |
| KKR250117P00085000 | 2024-06-10 10:16AM EDT | 85.00 | 2.30 | 1.80 | 2.10 | 0.00 | - | 10 | 857 | 33.11% |
| KKR250117P00087500 | 2024-06-13 11:27AM EDT | 87.50 | 2.26 | 2.25 | 2.40 | 0.00 | - | 20 | 8 | 31.96% |
| KKR250117P00090000 | 2024-06-13 11:53AM EDT | 90.00 | 2.70 | 2.20 | 2.90 | 0.00 | - | 30 | 2,352 | 31.56% |
| KKR250117P00092500 | 2024-06-13 12:47PM EDT | 92.50 | 3.40 | 3.20 | 3.50 | 0.00 | - | 2 | 83 | 31.26% |
| KKR250117P00095000 | 2024-06-13 1:09PM EDT | 95.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 17 | 1,180 | 30.65% |
| KKR250117P00097500 | 2024-05-30 11:31AM EDT | 97.50 | 6.70 | 4.50 | 4.90 | 0.00 | - | 13 | 496 | 30.49% |
| KKR250117P00100000 | 2024-06-14 9:51AM EDT | 100.00 | 5.60 | 5.30 | 5.70 | +0.55 | +10.89% | 6 | 1,262 | 30.00% |
| KKR250117P00105000 | 2024-06-14 2:44PM EDT | 105.00 | 7.50 | 7.10 | 7.50 | +0.60 | +8.70% | 2 | 82 | 28.80% |
| KKR250117P00110000 | 2024-06-14 12:07PM EDT | 110.00 | 9.90 | 8.60 | 9.80 | +1.65 | +20.00% | 2 | 88 | 27.97% |
| KKR250117P00115000 | 2024-06-12 2:56PM EDT | 115.00 | 10.90 | 12.00 | 14.00 | 0.00 | - | 2 | 43 | 31.62% |
| KKR250117P00120000 | 2024-06-11 1:32PM EDT | 120.00 | 15.20 | 15.00 | 16.50 | 0.00 | - | 3 | 8 | 29.07% |
| KKR250117P00125000 | 2024-06-11 12:23PM EDT | 125.00 | 19.20 | 18.10 | 19.00 | 0.00 | - | - | 3 | 25.01% |
| KKR250117P00130000 | 2024-06-14 10:12AM EDT | 130.00 | 23.10 | 22.00 | 22.90 | -10.50 | -31.25% | 31 | 0 | 24.26% |
© 2024 Yahoo. All rights reserved.