KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250620C00075000 | 2024-06-06 3:26PM EDT | 75.00 | 30.92 | 37.50 | 42.00 | 0.00 | - | - | 1 | 56.95% |
| KKR250620C00095000 | 2024-06-11 11:46AM EDT | 95.00 | 24.30 | 23.60 | 27.40 | 0.00 | - | - | 1 | 48.07% |
| KKR250620C00097500 | 2024-06-11 12:55PM EDT | 97.50 | 23.80 | 21.20 | 26.00 | 0.00 | - | - | 2 | 47.74% |
| KKR250620C00100000 | 2024-06-12 11:23AM EDT | 100.00 | 24.10 | 20.60 | 24.40 | 0.00 | - | 1 | 1 | 46.78% |
| KKR250620C00105000 | 2024-06-10 12:53PM EDT | 105.00 | 18.74 | 18.30 | 19.30 | 0.00 | - | 1 | 31 | 40.09% |
| KKR250620C00110000 | 2024-06-12 10:21AM EDT | 110.00 | 16.60 | 15.90 | 16.60 | -2.43 | -12.77% | 1 | 11 | 38.87% |
| KKR250620C00115000 | 2024-06-10 2:47PM EDT | 115.00 | 14.79 | 13.70 | 14.20 | 0.00 | - | 1 | 3 | 37.88% |
| KKR250620C00120000 | 2024-06-14 10:45AM EDT | 120.00 | 11.60 | 11.60 | 12.20 | +0.50 | +4.50% | 12 | 195 | 37.32% |
| KKR250620C00125000 | 2024-06-12 1:46PM EDT | 125.00 | 11.25 | 8.10 | 10.20 | 0.00 | - | 6 | 276 | 36.28% |
| KKR250620C00130000 | 2024-06-14 10:45AM EDT | 130.00 | 8.10 | 6.50 | 8.60 | -1.90 | -19.00% | 8 | 18 | 35.71% |
| KKR250620C00140000 | 2024-06-10 12:58PM EDT | 140.00 | 5.50 | 5.50 | 6.00 | 0.00 | - | 1 | 2 | 34.70% |
| KKR250620C00150000 | 2024-05-22 12:33PM EDT | 150.00 | 3.30 | 3.50 | 4.30 | 0.00 | - | - | 1 | 34.47% |
| KKR250620C00155000 | 2024-06-03 10:47AM EDT | 155.00 | 1.80 | 2.90 | 3.50 | 0.00 | - | 2 | 2 | 33.95% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250620P00050000 | 2024-06-05 9:30AM EDT | 50.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | - | 1 | 54.03% |
| KKR250620P00055000 | 2024-06-13 12:45PM EDT | 55.00 | 0.79 | 0.00 | 2.80 | 0.00 | - | 10 | 22 | 59.31% |
| KKR250620P00060000 | 2024-06-10 10:53AM EDT | 60.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 54.35% |
| KKR250620P00065000 | 2024-06-03 10:32AM EDT | 65.00 | 1.50 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 44.68% |
| KKR250620P00070000 | 2024-06-13 12:45PM EDT | 70.00 | 1.65 | 1.20 | 1.75 | 0.00 | - | 10 | 22 | 36.52% |
| KKR250620P00080000 | 2024-06-10 3:57PM EDT | 80.00 | 2.77 | 2.00 | 3.90 | 0.00 | - | - | 2 | 37.03% |
| KKR250620P00085000 | 2024-05-15 1:50PM EDT | 85.00 | 4.10 | 3.10 | 4.50 | 0.00 | - | 2 | 5 | 34.25% |
| KKR250620P00090000 | 2024-05-21 12:41PM EDT | 90.00 | 5.40 | 4.10 | 5.60 | 0.00 | - | 2 | 4 | 32.76% |
| KKR250620P00092500 | 2024-05-23 11:41AM EDT | 92.50 | 6.20 | 4.80 | 6.40 | 0.00 | - | - | 2 | 32.53% |
| KKR250620P00095000 | 2024-06-11 12:48PM EDT | 95.00 | 6.35 | 5.60 | 7.50 | 0.00 | - | 1 | 3 | 32.93% |
| KKR250620P00100000 | 2024-05-31 3:17PM EDT | 100.00 | 10.40 | 7.20 | 8.80 | 0.00 | - | 1 | 19 | 30.79% |
| KKR250620P00105000 | 2024-05-29 1:50PM EDT | 105.00 | 12.76 | 9.50 | 10.50 | 0.00 | - | 5 | 8 | 29.13% |
| KKR250620P00110000 | 2024-06-14 10:45AM EDT | 110.00 | 12.40 | 12.10 | 13.00 | -0.50 | -3.88% | 48 | 22 | 28.71% |
© 2024 Yahoo. All rights reserved.