KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920C00060000 | 2024-09-16 3:54PM EDT | 60.00 | 67.60 | 71.80 | 73.50 | 0.00 | - | 1 | 17 | 876.56% |
| KKR240920C00065000 | 2024-09-03 12:59PM EDT | 65.00 | 55.36 | 66.10 | 67.60 | 0.00 | - | 5 | 9 | 0.00% |
| KKR240920C00070000 | 2024-07-15 10:09AM EDT | 70.00 | 44.80 | 47.60 | 50.30 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240920C00072500 | 2024-03-22 2:42PM EDT | 72.50 | 30.82 | 22.30 | 24.70 | 0.00 | - | 2 | 1 | 0.00% |
| KKR240920C00075000 | 2024-08-06 11:20AM EDT | 75.00 | 35.19 | 41.60 | 45.90 | 0.00 | - | 8 | 11 | 0.00% |
| KKR240920C00077500 | 2024-04-18 9:56AM EDT | 77.50 | 20.20 | 26.80 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240920C00080000 | 2024-07-05 11:09AM EDT | 80.00 | 26.21 | 27.20 | 31.80 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240920C00082500 | 2024-09-04 9:48AM EDT | 82.50 | 35.90 | 49.70 | 50.00 | 0.00 | - | 10 | 118 | 0.00% |
| KKR240920C00085000 | 2024-09-19 11:33AM EDT | 85.00 | 48.17 | 47.20 | 48.10 | 0.00 | - | 10 | 99 | 450.39% |
| KKR240920C00087500 | 2024-09-20 11:13AM EDT | 87.50 | 44.75 | 43.80 | 45.10 | +15.82 | +54.68% | 1 | 38 | 0.00% |
| KKR240920C00090000 | 2024-09-19 12:07PM EDT | 90.00 | 42.93 | 42.10 | 42.70 | 0.00 | - | 3 | 535 | 0.00% |
| KKR240920C00092500 | 2024-07-03 12:17PM EDT | 92.50 | 15.90 | 17.40 | 18.20 | 0.00 | - | 3 | 42 | 0.00% |
| KKR240920C00095000 | 2024-09-20 10:20AM EDT | 95.00 | 37.60 | 37.20 | 37.70 | +0.30 | +0.80% | 4 | 1,469 | 0.00% |
| KKR240920C00097500 | 2024-09-19 11:22AM EDT | 97.50 | 35.56 | 34.70 | 35.50 | 0.00 | - | 1 | 171 | 304.30% |
| KKR240920C00100000 | 2024-09-20 9:48AM EDT | 100.00 | 32.26 | 32.30 | 33.20 | -0.78 | -2.36% | 4 | 707 | 323.83% |
| KKR240920C00104000 | 2024-09-20 9:32AM EDT | 104.00 | 28.17 | 27.80 | 28.70 | +10.86 | +62.74% | - | 1 | 0.00% |
| KKR240920C00105000 | 2024-09-20 10:14AM EDT | 105.00 | 27.00 | 27.20 | 27.70 | -0.81 | -2.91% | 1 | 837 | 0.00% |
| KKR240920C00107000 | 2024-09-16 12:50PM EDT | 107.00 | 19.48 | 24.30 | 25.70 | 0.00 | - | 20 | 20 | 0.00% |
| KKR240920C00109000 | 2024-09-20 11:42AM EDT | 109.00 | 23.20 | 23.20 | 23.60 | +5.37 | +30.12% | 1 | 8 | 0.00% |
| KKR240920C00110000 | 2024-09-19 12:26PM EDT | 110.00 | 23.27 | 22.30 | 22.60 | 0.00 | - | 21 | 3,639 | 0.00% |
| KKR240920C00111000 | 2024-09-05 1:58PM EDT | 111.00 | 8.60 | 21.20 | 21.90 | 0.00 | - | 3 | 14 | 167.58% |
| KKR240920C00112000 | 2024-08-26 2:20PM EDT | 112.00 | 10.50 | 20.20 | 21.10 | 0.00 | - | - | 1 | 200.39% |
| KKR240920C00113000 | 2024-09-12 11:44AM EDT | 113.00 | 7.00 | 19.10 | 20.30 | 0.00 | - | - | 1 | 216.41% |
| KKR240920C00114000 | 2024-09-18 2:34PM EDT | 114.00 | 16.50 | 18.10 | 18.60 | 0.00 | - | 10 | 40 | 0.00% |
| KKR240920C00115000 | 2024-09-20 9:46AM EDT | 115.00 | 17.30 | 17.20 | 17.50 | -0.55 | -3.08% | 23 | 1,299 | 0.00% |
| KKR240920C00116000 | 2024-09-11 10:57AM EDT | 116.00 | 2.65 | 16.10 | 16.50 | 0.00 | - | 2 | 8 | 0.00% |
| KKR240920C00117000 | 2024-09-11 3:29PM EDT | 117.00 | 3.30 | 15.10 | 15.60 | 0.00 | - | 3 | 15 | 0.00% |
| KKR240920C00118000 | 2024-09-18 11:07AM EDT | 118.00 | 9.34 | 13.30 | 14.60 | 0.00 | - | 1 | 38 | 0.00% |
| KKR240920C00119000 | 2024-09-20 9:31AM EDT | 119.00 | 13.45 | 13.30 | 13.60 | -0.95 | -6.60% | 1 | 508 | 0.00% |
| KKR240920C00120000 | 2024-09-20 12:43PM EDT | 120.00 | 12.49 | 12.30 | 12.50 | -0.41 | -3.18% | 24 | 2,145 | 0.00% |
| KKR240920C00121000 | 2024-09-13 12:27PM EDT | 121.00 | 2.41 | 11.10 | 11.60 | 0.00 | - | 19 | 264 | 0.00% |
| KKR240920C00122000 | 2024-09-18 3:37PM EDT | 122.00 | 7.60 | 10.30 | 10.50 | 0.00 | - | 9 | 206 | 0.00% |
| KKR240920C00123000 | 2024-09-20 11:08AM EDT | 123.00 | 9.50 | 9.20 | 9.50 | -0.81 | -7.86% | 9 | 115 | 0.00% |
| KKR240920C00124000 | 2024-09-20 9:30AM EDT | 124.00 | 8.32 | 8.00 | 8.60 | +1.96 | +30.82% | 5 | 72 | 0.00% |
| KKR240920C00125000 | 2024-09-20 11:50AM EDT | 125.00 | 7.40 | 7.30 | 7.60 | -0.43 | -5.49% | 82 | 2,571 | 0.00% |
| KKR240920C00126000 | 2024-09-20 10:52AM EDT | 126.00 | 6.77 | 6.20 | 6.60 | +0.28 | +4.31% | 6 | 56 | 0.00% |
| KKR240920C00127000 | 2024-09-20 9:59AM EDT | 127.00 | 4.95 | 5.20 | 5.60 | -0.95 | -16.10% | 1 | 333 | 0.00% |
| KKR240920C00128000 | 2024-09-19 2:49PM EDT | 128.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 21 | 187 | 0.00% |
| KKR240920C00129000 | 2024-09-20 9:37AM EDT | 129.00 | 3.78 | 3.10 | 3.60 | -0.42 | -10.00% | 4 | 18 | 0.00% |
| KKR240920C00130000 | 2024-09-20 12:11PM EDT | 130.00 | 2.20 | 2.30 | 2.80 | -0.70 | -24.14% | 83 | 1,958 | 0.00% |
| KKR240920C00131000 | 2024-09-20 9:43AM EDT | 131.00 | 1.55 | 1.40 | 1.90 | -0.62 | -28.57% | 4 | 92 | 21.58% |
| KKR240920C00135000 | 2024-09-19 3:31PM EDT | 135.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 9 | 1,039 | 25.78% |
| KKR240920C00140000 | 2024-09-17 11:00AM EDT | 140.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 2 | 319 | 109.08% |
| KKR240920C00145000 | 2024-09-16 10:45AM EDT | 145.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 5 | 145.31% |
| KKR240920C00155000 | 2024-07-31 2:40PM EDT | 155.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 203.32% |
| KKR240920C00165000 | 2024-09-13 1:34PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 50 | 165.63% |
| KKR240920C00170000 | 2024-08-02 2:16PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 184.38% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920P00045000 | 2024-06-24 1:51PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 685 | 694 | 743.75% |
| KKR240920P00047500 | 2024-06-24 12:27PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 31 | 712.50% |
| KKR240920P00050000 | 2024-01-22 12:25PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 952.34% |
| KKR240920P00055000 | 2024-04-03 10:30AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 1,065.23% |
| KKR240920P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 760.16% |
| KKR240920P00065000 | 2024-09-17 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 43 | 746.48% |
| KKR240920P00070000 | 2024-07-01 11:25AM EDT | 70.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 71 | 723.83% |
| KKR240920P00072500 | 2024-09-13 11:56AM EDT | 72.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 431.25% |
| KKR240920P00075000 | 2024-08-30 3:40PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 61 | 440.63% |
| KKR240920P00077500 | 2024-08-16 12:23PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 72 | 456.25% |
| KKR240920P00080000 | 2024-09-10 3:07PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 468 | 395.31% |
| KKR240920P00082500 | 2024-09-06 1:09PM EDT | 82.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 37 | 621.88% |
| KKR240920P00085000 | 2024-09-11 12:00PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 223 | 325.00% |
| KKR240920P00087500 | 2024-09-11 12:37PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 107 | 169 | 306.25% |
| KKR240920P00090000 | 2024-09-09 12:06PM EDT | 90.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 501 | 527.34% |
| KKR240920P00092500 | 2024-09-11 2:12PM EDT | 92.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 1,287 | 414.84% |
| KKR240920P00094000 | 2024-09-11 2:11PM EDT | 94.00 | 0.05 | - | 1.30 | 0.00 | - | - | 3 | 503.52% |
| KKR240920P00095000 | 2024-09-12 1:31PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,006 | 250.00% |
| KKR240920P00096000 | 2024-09-16 9:30AM EDT | 96.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 7 | 405.08% |
| KKR240920P00097500 | 2024-09-13 12:22PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,350 | 232.81% |
| KKR240920P00099000 | 2024-09-16 10:33AM EDT | 99.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 28 | 376.76% |
| KKR240920P00100000 | 2024-09-16 11:41AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 2,630 | 215.63% |
| KKR240920P00101000 | 2024-09-16 10:38AM EDT | 101.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 35 | 227.34% |
| KKR240920P00105000 | 2024-09-19 12:37PM EDT | 105.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 21 | 3,063 | 280.27% |
| KKR240920P00107000 | 2024-09-16 10:43AM EDT | 107.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 4 | 10 | 292.38% |
| KKR240920P00108000 | 2024-09-12 10:19AM EDT | 108.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 13 | 277.15% |
| KKR240920P00109000 | 2024-09-16 10:43AM EDT | 109.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 272.66% |
| KKR240920P00110000 | 2024-09-20 12:43PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 2,226 | 150.00% |
| KKR240920P00111000 | 2024-09-17 2:10PM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 298 | 143.75% |
| KKR240920P00112000 | 2024-09-18 10:05AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 189 | 136.72% |
| KKR240920P00113000 | 2024-09-18 10:04AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,332 | 130.47% |
| KKR240920P00114000 | 2024-09-18 11:34AM EDT | 114.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 38 | 223.83% |
| KKR240920P00115000 | 2024-09-18 2:34PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 1,138 | 117.19% |
| KKR240920P00116000 | 2024-09-19 9:33AM EDT | 116.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 1 | 43 | 204.49% |
| KKR240920P00117000 | 2024-09-19 9:33AM EDT | 117.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 1,074 | 194.73% |
| KKR240920P00118000 | 2024-09-17 3:42PM EDT | 118.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 5 | 1,521 | 184.96% |
| KKR240920P00119000 | 2024-09-19 12:20PM EDT | 119.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 538 | 175.29% |
| KKR240920P00120000 | 2024-09-19 9:33AM EDT | 120.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 2,417 | 86.72% |
| KKR240920P00121000 | 2024-09-19 2:58PM EDT | 121.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 35 | 155.66% |
| KKR240920P00122000 | 2024-09-19 10:22AM EDT | 122.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 2,121 | 144.14% |
| KKR240920P00123000 | 2024-09-19 10:26AM EDT | 123.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 115 | 101.56% |
| KKR240920P00124000 | 2024-09-19 3:26PM EDT | 124.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 22 | 2,462 | 124.41% |
| KKR240920P00125000 | 2024-09-19 3:46PM EDT | 125.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 45 | 1,401 | 93.46% |
| KKR240920P00126000 | 2024-09-19 3:57PM EDT | 126.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3,033 | 902 | 105.57% |
| KKR240920P00129000 | 2024-09-20 12:36PM EDT | 129.00 | 0.04 | 0.00 | 0.10 | -0.18 | -78.26% | 111 | 3,049 | 39.84% |
| KKR240920P00130000 | 2024-09-19 11:06AM EDT | 130.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 31.64% |
© 2024 Yahoo. All rights reserved.