KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR250117C00025000 | 2023-07-13 10:48AM EDT | 25.00 | 35.71 | 37.40 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR250117C00030000 | 2024-08-26 11:39AM EDT | 30.00 | 91.97 | 101.80 | 102.60 | 0.00 | - | 2 | 2 | 104.69% |
| KKR250117C00035000 | 2024-09-18 9:55AM EDT | 35.00 | 92.32 | 95.90 | 97.90 | 0.00 | - | 2 | 30 | 135.99% |
| KKR250117C00040000 | 2024-09-19 10:28AM EDT | 40.00 | 94.00 | 92.10 | 94.40 | 0.00 | - | 1 | 160 | 132.62% |
| KKR250117C00045000 | 2024-07-18 10:04AM EDT | 45.00 | 71.95 | 73.00 | 77.00 | 0.00 | - | 180 | 41 | 0.00% |
| KKR250117C00047500 | 2024-07-18 10:04AM EDT | 47.50 | 69.45 | 70.20 | 74.50 | 0.00 | - | 150 | 150 | 0.00% |
| KKR250117C00050000 | 2024-08-02 9:57AM EDT | 50.00 | 65.25 | 72.70 | 77.00 | 0.00 | - | 5 | 238 | 0.00% |
| KKR250117C00055000 | 2024-06-21 12:22PM EDT | 55.00 | 53.00 | 59.30 | 63.60 | 0.00 | - | 20 | 101 | 0.00% |
| KKR250117C00060000 | 2024-09-10 12:48PM EDT | 60.00 | 56.43 | 72.10 | 73.60 | 0.00 | - | 4 | 305 | 83.11% |
| KKR250117C00065000 | 2024-09-23 2:06PM EDT | 65.00 | 68.81 | 66.50 | 69.30 | 0.00 | - | 1 | 624 | 76.61% |
| KKR250117C00070000 | 2024-07-24 2:55PM EDT | 70.00 | 48.40 | 52.80 | 54.80 | 0.00 | - | 5 | 710 | 0.00% |
| KKR250117C00075000 | 2024-09-16 12:46PM EDT | 75.00 | 52.93 | 57.20 | 59.00 | 0.00 | - | 23 | 169 | 66.26% |
| KKR250117C00080000 | 2024-09-26 1:02PM EDT | 80.00 | 52.70 | 52.50 | 54.90 | 0.00 | - | 10 | 824 | 67.26% |
| KKR250117C00085000 | 2024-09-03 9:34AM EDT | 85.00 | 39.80 | 46.70 | 49.90 | 0.00 | - | 16 | 1,025 | 56.23% |
| KKR250117C00087500 | 2024-06-21 2:54PM EDT | 87.50 | 25.40 | 30.40 | 31.50 | 0.00 | - | 11 | 52 | 0.00% |
| KKR250117C00090000 | 2024-08-02 10:11AM EDT | 90.00 | 26.50 | 36.10 | 38.60 | 0.00 | - | 10 | 1,355 | 0.00% |
| KKR250117C00092500 | 2024-09-25 3:59PM EDT | 92.50 | 40.90 | 40.10 | 41.80 | 0.00 | - | 1 | 57 | 56.35% |
| KKR250117C00095000 | 2024-09-16 1:04PM EDT | 95.00 | 33.80 | 37.10 | 39.30 | 0.00 | - | 4 | 570 | 53.16% |
| KKR250117C00097500 | 2024-07-22 2:56PM EDT | 97.50 | 24.40 | 25.10 | 25.70 | 0.00 | - | 7 | 188 | 0.00% |
| KKR250117C00100000 | 2024-09-25 3:17PM EDT | 100.00 | 34.37 | 34.30 | 34.70 | 0.00 | - | 10 | 678 | 49.68% |
| KKR250117C00105000 | 2024-09-27 12:41PM EDT | 105.00 | 30.25 | 29.50 | 30.10 | -0.75 | -2.42% | 5 | 635 | 45.83% |
| KKR250117C00110000 | 2024-09-26 9:32AM EDT | 110.00 | 25.60 | 24.90 | 25.80 | 0.00 | - | 1 | 343 | 43.17% |
| KKR250117C00115000 | 2024-09-23 9:42AM EDT | 115.00 | 22.50 | 21.30 | 21.70 | 0.00 | - | 1 | 2,627 | 40.74% |
| KKR250117C00120000 | 2024-09-27 3:27PM EDT | 120.00 | 17.90 | 17.50 | 17.80 | +0.60 | +3.47% | 23 | 1,418 | 38.31% |
| KKR250117C00125000 | 2024-09-26 11:58AM EDT | 125.00 | 14.31 | 14.00 | 14.30 | +0.21 | +1.49% | 2 | 490 | 36.46% |
| KKR250117C00130000 | 2024-09-26 12:48PM EDT | 130.00 | 10.50 | 10.90 | 11.20 | 0.00 | - | 2 | 5,298 | 34.89% |
| KKR250117C00135000 | 2024-09-26 1:07PM EDT | 135.00 | 8.00 | 8.30 | 8.50 | 0.00 | - | 2 | 1,471 | 33.46% |
| KKR250117C00140000 | 2024-09-26 10:23AM EDT | 140.00 | 5.85 | 6.10 | 6.30 | 0.00 | - | 3 | 443 | 32.40% |
| KKR250117C00145000 | 2024-09-27 3:51PM EDT | 145.00 | 4.50 | 4.30 | 4.50 | +0.06 | +1.35% | 16 | 429 | 31.37% |
| KKR250117C00150000 | 2024-09-27 3:06PM EDT | 150.00 | 3.13 | 3.00 | 3.20 | +0.22 | +7.56% | 5 | 117 | 30.87% |
| KKR250117C00155000 | 2024-09-13 12:40PM EDT | 155.00 | 0.95 | 2.00 | 2.20 | 0.00 | - | 1 | 5 | 30.34% |
| KKR250117C00160000 | 2024-09-25 11:59AM EDT | 160.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 30 | 34 | 29.74% |
| KKR250117C00170000 | 2024-09-26 10:26AM EDT | 170.00 | 0.52 | 0.50 | 0.65 | 0.00 | - | 2 | 12 | 29.49% |
| KKR250117C00175000 | 2024-09-19 3:33PM EDT | 175.00 | 0.53 | 0.10 | 0.75 | 0.00 | - | - | 10 | 33.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117P00022500 | 2024-09-16 10:35AM EDT | 22.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 122.66% |
| KKR250117P00025000 | 2024-06-26 11:49AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 350 | 403 | 120.70% |
| KKR250117P00030000 | 2024-08-13 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 488 | 531 | 114.45% |
| KKR250117P00035000 | 2024-08-22 3:14PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2,573 | 133.06% |
| KKR250117P00040000 | 2024-09-20 10:03AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 83.20% |
| KKR250117P00045000 | 2024-08-05 12:33PM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 313 | 98.63% |
| KKR250117P00050000 | 2024-08-05 9:30AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 60 | 409 | 25.00% |
| KKR250117P00055000 | 2024-06-12 1:11PM EDT | 55.00 | 0.23 | 0.05 | 2.20 | 0.00 | - | 5 | 343 | 100.24% |
| KKR250117P00060000 | 2024-09-20 11:13AM EDT | 60.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 664 | 72.41% |
| KKR250117P00065000 | 2024-08-12 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 514 | 25.00% |
| KKR250117P00070000 | 2024-09-25 1:44PM EDT | 70.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 35 | 1,010 | 57.13% |
| KKR250117P00075000 | 2024-09-19 10:50AM EDT | 75.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 10 | 171 | 55.76% |
| KKR250117P00080000 | 2024-09-23 10:51AM EDT | 80.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 5 | 828 | 50.73% |
| KKR250117P00085000 | 2024-09-19 12:16PM EDT | 85.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 3 | 882 | 51.64% |
| KKR250117P00087500 | 2024-08-27 12:11PM EDT | 87.50 | 0.95 | 0.20 | 0.95 | 0.00 | - | 4 | 10 | 50.76% |
| KKR250117P00090000 | 2024-09-16 10:34AM EDT | 90.00 | 1.15 | 0.25 | 1.00 | 0.00 | - | 1 | 2,382 | 48.51% |
| KKR250117P00092500 | 2024-09-16 10:35AM EDT | 92.50 | 1.25 | 0.30 | 1.00 | 0.00 | - | 1 | 168 | 45.70% |
| KKR250117P00095000 | 2024-09-26 3:10PM EDT | 95.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 4 | 1,329 | 40.70% |
| KKR250117P00097500 | 2024-09-24 10:00AM EDT | 97.50 | 0.90 | 0.70 | 0.95 | 0.00 | - | 2 | 908 | 39.72% |
| KKR250117P00100000 | 2024-09-27 11:26AM EDT | 100.00 | 1.00 | 1.00 | 1.10 | -0.05 | -4.76% | 22 | 3,028 | 38.55% |
| KKR250117P00105000 | 2024-09-27 1:56PM EDT | 105.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 1 | 2,207 | 36.78% |
| KKR250117P00110000 | 2024-09-27 10:42AM EDT | 110.00 | 1.95 | 2.00 | 2.15 | -0.10 | -4.88% | 2 | 1,224 | 35.00% |
| KKR250117P00115000 | 2024-09-19 1:01PM EDT | 115.00 | 2.98 | 2.80 | 2.95 | 0.00 | - | 8 | 894 | 33.26% |
| KKR250117P00120000 | 2024-09-26 1:03PM EDT | 120.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1,005 | 2,094 | 31.95% |
| KKR250117P00125000 | 2024-09-23 9:56AM EDT | 125.00 | 5.10 | 5.40 | 5.60 | 0.00 | - | 3 | 192 | 30.70% |
| KKR250117P00130000 | 2024-09-23 3:34PM EDT | 130.00 | 7.10 | 7.20 | 7.50 | 0.00 | - | 32 | 89 | 29.48% |
| KKR250117P00135000 | 2024-09-25 11:58AM EDT | 135.00 | 9.60 | 9.60 | 9.80 | 0.00 | - | 1 | 40 | 28.13% |
| KKR250117P00140000 | 2024-09-16 12:25PM EDT | 140.00 | 17.10 | 12.40 | 12.60 | 0.00 | - | - | 1 | 26.87% |
© 2024 Yahoo. All rights reserved.