KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628C00105000 | 2024-06-21 1:19PM EDT | 2024-06-28 | 2.86 | 3.40 | 5.60 | -2.95 | -50.77% | 1 | 21 | 61.28% |
| KKR240705C00105000 | 2024-06-21 2:47PM EDT | 2024-07-05 | 4.20 | 4.60 | 6.00 | -2.36 | -35.98% | 5 | 48 | 47.07% |
| KKR240712C00105000 | 2024-06-13 3:40PM EDT | 2024-07-12 | 6.30 | 5.20 | 6.70 | 0.00 | - | 18 | 19 | 45.46% |
| KKR240719C00105000 | 2024-06-21 3:34PM EDT | 2024-07-19 | 5.10 | 5.70 | 6.00 | -2.75 | -35.03% | 302 | 252 | 32.67% |
| KKR240726C00105000 | 2024-06-20 3:32PM EDT | 2024-07-26 | 7.52 | 5.70 | 7.40 | 0.00 | - | 3 | 4 | 40.52% |
| KKR240920C00105000 | 2024-06-21 2:22PM EDT | 2024-09-20 | 8.05 | 9.10 | 9.50 | -3.15 | -28.12% | 27 | 728 | 35.14% |
| KKR241220C00105000 | 2024-06-21 12:16PM EDT | 2024-12-20 | 12.30 | 12.70 | 14.50 | -2.10 | -14.58% | 11 | 289 | 41.75% |
| KKR250117C00105000 | 2024-06-21 3:57PM EDT | 2025-01-17 | 14.00 | 13.30 | 15.50 | -1.03 | -6.85% | 32 | 670 | 42.01% |
| KKR250620C00105000 | 2024-06-10 12:53PM EDT | 2025-06-20 | 18.74 | 16.30 | 19.10 | 0.00 | - | 1 | 31 | 40.52% |
| KKR251219C00105000 | 2024-06-18 10:20AM EDT | 2025-12-19 | 24.58 | 21.10 | 24.40 | 0.00 | - | 1 | 4 | 43.56% |
| KKR260116C00105000 | 2024-06-21 1:59PM EDT | 2026-01-16 | 21.04 | 22.20 | 23.50 | -1.96 | -8.52% | 2 | 86 | 40.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628P00105000 | 2024-06-21 3:21PM EDT | 2024-06-28 | 0.51 | 0.35 | 0.50 | +0.11 | +27.50% | 328 | 9 | 32.96% |
| KKR240705P00105000 | 2024-06-21 9:55AM EDT | 2024-07-05 | 1.10 | 0.70 | 0.90 | +0.55 | +100.00% | 2 | 10 | 28.93% |
| KKR240712P00105000 | 2024-06-21 2:15PM EDT | 2024-07-12 | 2.06 | 1.20 | 1.40 | +1.01 | +96.19% | 15 | 16 | 29.27% |
| KKR240719P00105000 | 2024-06-21 3:55PM EDT | 2024-07-19 | 1.82 | 1.55 | 1.75 | +0.37 | +25.52% | 125 | 583 | 28.59% |
| KKR240726P00105000 | 2024-06-21 11:24AM EDT | 2024-07-26 | 2.45 | 1.85 | 2.40 | +0.55 | +28.95% | 1 | 8 | 30.93% |
| KKR240920P00105000 | 2024-06-21 3:02PM EDT | 2024-09-20 | 4.41 | 4.10 | 4.40 | +0.51 | +13.08% | 5 | 412 | 28.93% |
| KKR241220P00105000 | 2024-06-21 10:11AM EDT | 2024-12-20 | 6.90 | 6.60 | 7.00 | -0.20 | -2.82% | 19 | 91 | 29.29% |
| KKR250117P00105000 | 2024-06-21 2:20PM EDT | 2025-01-17 | 7.90 | 6.90 | 7.60 | +1.03 | +14.99% | 5 | 82 | 29.16% |
| KKR250620P00105000 | 2024-05-29 1:50PM EDT | 2025-06-20 | 12.76 | 9.00 | 10.80 | 0.00 | - | 5 | 8 | 29.79% |
| KKR260116P00105000 | 2024-02-08 4:10PM EDT | 2026-01-16 | 16.50 | 14.60 | 16.30 | 0.00 | - | - | 0 | 34.24% |
© 2024 Yahoo. All rights reserved.