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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250620C00070000 | 2024-06-21 2:16PM EDT | 70.00 | 41.17 | 38.00 | 42.30 | 0.00 | - | 1 | 1 | 57.07% |
| KKR250620C00075000 | 2024-06-21 2:16PM EDT | 75.00 | 36.97 | 33.80 | 38.20 | 0.00 | - | 1 | 1 | 54.03% |
| KKR250620C00080000 | 2024-06-21 1:24PM EDT | 80.00 | 33.30 | 29.50 | 34.10 | 0.00 | - | 1 | 1 | 50.80% |
| KKR250620C00090000 | 2024-06-25 12:23PM EDT | 90.00 | 24.60 | 22.60 | 27.30 | 0.00 | - | 2 | 0 | 47.79% |
| KKR250620C00095000 | 2024-06-21 9:30AM EDT | 95.00 | 24.70 | 19.80 | 23.90 | 0.00 | - | 2 | 3 | 45.65% |
| KKR250620C00097500 | 2024-06-11 12:55PM EDT | 97.50 | 23.80 | 18.70 | 20.50 | 0.00 | - | - | 2 | 40.03% |
| KKR250620C00100000 | 2024-06-12 11:23AM EDT | 100.00 | 24.10 | 17.20 | 18.90 | 0.00 | - | 1 | 1 | 39.09% |
| KKR250620C00105000 | 2024-06-25 9:55AM EDT | 105.00 | 16.90 | 14.10 | 16.20 | 0.00 | - | 1 | 32 | 38.06% |
| KKR250620C00110000 | 2024-06-20 11:29AM EDT | 110.00 | 16.73 | 11.60 | 13.70 | 0.00 | - | 14 | 20 | 36.98% |
| KKR250620C00115000 | 2024-06-27 3:53PM EDT | 115.00 | 11.50 | 9.70 | 11.50 | -1.30 | -10.16% | 100 | 19 | 36.07% |
| KKR250620C00120000 | 2024-06-24 1:18PM EDT | 120.00 | 10.80 | 8.40 | 9.60 | 0.00 | - | 13 | 198 | 35.33% |
| KKR250620C00125000 | 2024-06-26 9:36AM EDT | 125.00 | 8.55 | 7.50 | 8.00 | 0.00 | - | 6 | 283 | 34.79% |
| KKR250620C00130000 | 2024-06-26 9:43AM EDT | 130.00 | 6.10 | 6.00 | 6.50 | 0.00 | - | 1 | 25 | 33.98% |
| KKR250620C00135000 | 2024-06-26 3:01PM EDT | 135.00 | 5.40 | 3.90 | 5.40 | 0.00 | - | 1 | 11 | 33.73% |
| KKR250620C00140000 | 2024-06-10 12:58PM EDT | 140.00 | 5.50 | 3.90 | 4.50 | 0.00 | - | 1 | 2 | 33.60% |
| KKR250620C00150000 | 2024-05-22 12:33PM EDT | 150.00 | 3.30 | 3.00 | 5.30 | 0.00 | - | - | 1 | 40.47% |
| KKR250620C00155000 | 2024-06-03 10:47AM EDT | 155.00 | 1.80 | 1.50 | 3.20 | 0.00 | - | 2 | 2 | 35.66% |
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 | 2.70 | 0.00 | - | - | 1 | 53.69% |
| KKR250620P00055000 | 2024-06-13 12:45PM EDT | 55.00 | 0.79 | 0.00 | 2.85 | 0.00 | - | 10 | 22 | 58.97% |
| KKR250620P00060000 | 2024-06-10 10:53AM EDT | 60.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 53.54% |
| KKR250620P00065000 | 2024-06-03 10:32AM EDT | 65.00 | 1.50 | 0.85 | 1.35 | 0.00 | - | 1 | 7 | 37.53% |
| KKR250620P00070000 | 2024-06-25 9:34AM EDT | 70.00 | 1.65 | 1.30 | 1.75 | 0.00 | - | 2 | 24 | 35.43% |
| KKR250620P00080000 | 2024-06-10 3:57PM EDT | 80.00 | 2.77 | 0.75 | 3.10 | 0.00 | - | - | 2 | 32.44% |
| KKR250620P00085000 | 2024-06-26 9:30AM EDT | 85.00 | 3.70 | 3.70 | 4.10 | 0.00 | - | 3 | 6 | 31.25% |
| KKR250620P00090000 | 2024-05-21 12:41PM EDT | 90.00 | 5.40 | 4.20 | 5.60 | 0.00 | - | 2 | 4 | 30.91% |
| KKR250620P00092500 | 2024-05-23 11:41AM EDT | 92.50 | 6.20 | 4.90 | 6.20 | 0.00 | - | - | 2 | 29.99% |
| KKR250620P00095000 | 2024-06-11 12:48PM EDT | 95.00 | 6.35 | 5.90 | 6.90 | 0.00 | - | 1 | 3 | 29.19% |
| KKR250620P00097500 | 2024-06-25 11:02AM EDT | 97.50 | 7.00 | 7.10 | 7.80 | 0.00 | - | 4 | 6 | 28.75% |
| KKR250620P00100000 | 2024-06-25 1:52PM EDT | 100.00 | 8.50 | 6.40 | 8.70 | 0.00 | - | 700 | 719 | 28.12% |
| KKR250620P00105000 | 2024-06-27 1:50PM EDT | 105.00 | 10.62 | 9.90 | 10.90 | +1.02 | +10.62% | 10 | 9 | 27.28% |
| KKR250620P00110000 | 2024-06-24 12:39PM EDT | 110.00 | 12.00 | 12.60 | 13.40 | 0.00 | - | 8 | 56 | 26.38% |
| KKR250620P00115000 | 2024-06-24 12:39PM EDT | 115.00 | 14.60 | 14.90 | 16.30 | 0.00 | - | 1 | 16 | 25.63% |
| KKR250620P00120000 | 2024-06-14 11:08AM EDT | 120.00 | 18.30 | 17.90 | 20.40 | 0.00 | - | - | 14 | 27.10% |
© 2024 Yahoo. All rights reserved.