KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240503C00088000 | 2024-04-01 3:27PM EDT | 88.00 | 12.70 | 6.10 | 8.30 | 0.00 | - | - | 2 | 68.60% |
| KKR240503C00093000 | 2024-04-01 3:27PM EDT | 93.00 | 8.25 | 3.90 | 4.20 | 0.00 | - | - | 2 | 53.61% |
| KKR240503C00095000 | 2024-04-26 12:53PM EDT | 95.00 | 2.95 | 2.70 | 2.90 | +0.15 | +5.36% | 15 | 78 | 51.76% |
| KKR240503C00096000 | 2024-04-26 3:42PM EDT | 96.00 | 2.19 | 2.20 | 2.35 | -0.04 | -1.79% | 55 | 36 | 51.03% |
| KKR240503C00097000 | 2024-04-26 11:27AM EDT | 97.00 | 1.80 | 1.75 | 1.90 | -0.31 | -14.69% | 477 | 64 | 50.54% |
| KKR240503C00098000 | 2024-04-26 10:16AM EDT | 98.00 | 1.90 | 1.35 | 1.50 | +0.65 | +52.00% | 132 | 21 | 51.37% |
| KKR240503C00099000 | 2024-04-26 3:48PM EDT | 99.00 | 1.06 | 1.00 | 1.15 | -0.04 | -3.64% | 38 | 29 | 50.44% |
| KKR240503C00100000 | 2024-04-26 1:27PM EDT | 100.00 | 0.90 | 0.80 | 0.90 | +0.25 | +38.46% | 10 | 42 | 50.59% |
| KKR240503C00101000 | 2024-04-26 3:17PM EDT | 101.00 | 0.63 | 0.55 | 0.70 | -0.17 | -21.25% | 9 | 20 | 50.83% |
| KKR240503C00102000 | 2024-04-26 3:25PM EDT | 102.00 | 0.46 | 0.40 | 0.50 | -0.39 | -45.88% | 4 | 32 | 49.81% |
| KKR240503C00103000 | 2024-04-26 12:48PM EDT | 103.00 | 0.35 | 0.25 | 0.40 | -0.20 | -36.36% | 1 | 38 | 50.88% |
| KKR240503C00104000 | 2024-04-26 11:45AM EDT | 104.00 | 0.20 | 0.20 | 0.30 | -0.95 | -82.61% | 1 | 2 | 51.07% |
| KKR240503C00105000 | 2024-04-26 12:09PM EDT | 105.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 476 | 12 | 52.73% |
| KKR240503C00106000 | 2024-04-26 10:04AM EDT | 106.00 | 0.11 | 0.10 | 0.20 | -0.09 | -45.00% | 26 | 9 | 50.59% |
| KKR240503C00107000 | 2024-04-26 2:37PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 3 | 6 | 50.00% |
| KKR240503C00108000 | 2024-04-16 9:38AM EDT | 108.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 70.70% |
| KKR240503C00109000 | 2024-04-15 1:28PM EDT | 109.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 54 | 74.61% |
| KKR240503C00110000 | 2024-04-12 1:39PM EDT | 110.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 78.32% |
| KKR240503C00111000 | 2024-04-11 12:18PM EDT | 111.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 8 | 82.03% |
| KKR240503C00112000 | 2024-04-15 11:50AM EDT | 112.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 81.45% |
| KKR240503C00114000 | 2024-04-11 12:18PM EDT | 114.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 4 | 92.77% |
| KKR240503C00115000 | 2024-04-11 2:07PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240503P00080000 | 2024-04-17 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 200 | 66.41% |
| KKR240503P00085000 | 2024-04-23 9:36AM EDT | 85.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 56.74% |
| KKR240503P00088000 | 2024-04-17 2:42PM EDT | 88.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 202 | 169 | 54.39% |
| KKR240503P00090000 | 2024-04-26 3:17PM EDT | 90.00 | 0.63 | 0.60 | 0.70 | -0.17 | -21.25% | 11 | 17 | 52.78% |
| KKR240503P00091000 | 2024-04-26 3:10PM EDT | 91.00 | 0.83 | 0.70 | 0.90 | +0.06 | +7.79% | 1 | 44 | 50.78% |
| KKR240503P00092000 | 2024-04-26 1:40PM EDT | 92.00 | 1.05 | 0.95 | 1.20 | +0.03 | +2.94% | 16 | 44 | 51.07% |
| KKR240503P00093000 | 2024-04-23 1:02PM EDT | 93.00 | 1.01 | 1.25 | 1.45 | 0.00 | - | 10 | 18 | 50.00% |
| KKR240503P00094000 | 2024-04-23 1:02PM EDT | 94.00 | 1.26 | 1.65 | 1.85 | 0.00 | - | 10 | 33 | 50.42% |
| KKR240503P00095000 | 2024-04-26 2:39PM EDT | 95.00 | 2.25 | 2.10 | 2.30 | -0.02 | -0.88% | 11 | 133 | 50.49% |
| KKR240503P00096000 | 2024-04-26 11:52AM EDT | 96.00 | 2.75 | 2.60 | 2.75 | -0.03 | -1.08% | 2 | 18 | 51.32% |
| KKR240503P00098000 | 2024-04-26 2:07PM EDT | 98.00 | 3.70 | 3.70 | 4.00 | +0.40 | +12.12% | 13 | 22 | 52.25% |
| KKR240503P00099000 | 2024-04-24 10:44AM EDT | 99.00 | 3.40 | 4.30 | 4.60 | 0.00 | - | 3 | 9 | 50.24% |
| KKR240503P00100000 | 2024-04-25 3:46PM EDT | 100.00 | 5.45 | 5.00 | 5.40 | 0.00 | - | 1 | 4 | 51.61% |
| KKR240503P00101000 | 2024-04-24 1:59PM EDT | 101.00 | 4.96 | 5.80 | 8.00 | 0.00 | - | 1 | 3 | 70.02% |
| KKR240503P00105000 | 2024-04-10 11:02AM EDT | 105.00 | 6.00 | 7.80 | 12.00 | 0.00 | - | - | 200 | 61.33% |
© 2024 Yahoo. All rights reserved.