KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230324C00040000 | 2023-03-20 12:41PM EDT | 40.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KKR230324C00047000 | 2023-03-20 1:10PM EDT | 47.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| KKR230324C00048000 | 2023-03-20 2:49PM EDT | 48.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 65 | 75 | 0.00% |
| KKR230324C00049000 | 2023-03-20 11:00AM EDT | 49.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 3.13% |
| KKR230324C00050000 | 2023-03-20 3:15PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 255 | 6.25% |
| KKR230324C00051000 | 2023-03-20 3:51PM EDT | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 85 | 12.50% |
| KKR230324C00052000 | 2023-03-20 12:12PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 47 | 12.50% |
| KKR230324C00053000 | 2023-03-20 10:14AM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| KKR230324C00054000 | 2023-03-20 1:18PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 274 | 25.00% |
| KKR230324C00055000 | 2023-03-13 2:31PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| KKR230324C00056000 | 2023-03-13 10:30AM EDT | 56.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| KKR230324C00057000 | 2023-03-10 4:42PM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 50.00% |
| KKR230324C00058000 | 2023-03-15 1:16PM EDT | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 50.00% |
| KKR230324C00059000 | 2023-03-17 9:58AM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| KKR230324C00060000 | 2023-03-17 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| KKR230324C00061000 | 2023-02-24 11:17AM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KKR230324C00062000 | 2023-03-02 3:45PM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| KKR230324C00063000 | 2023-02-21 3:12PM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| KKR230324C00064000 | 2023-02-02 1:45PM EDT | 64.00 | 0.86 | 0.00 | 0.55 | 0.00 | - | - | 10 | 172.07% |
| KKR230324C00065000 | 2023-02-03 12:16PM EDT | 65.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 29 | 29 | 175.59% |
| KKR230324C00070000 | 2023-02-09 4:14PM EDT | 70.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 0 | 297.85% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230324P00035000 | 2023-03-15 11:33AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| KKR230324P00039000 | 2023-03-17 9:45AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 200 | 50.00% |
| KKR230324P00044000 | 2023-03-17 11:23AM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| KKR230324P00045000 | 2023-03-20 2:24PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 450 | 25.00% |
| KKR230324P00046000 | 2023-03-20 12:45PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 12.50% |
| KKR230324P00047000 | 2023-03-20 3:18PM EDT | 47.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 63 | 198 | 6.25% |
| KKR230324P00048000 | 2023-03-20 2:40PM EDT | 48.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 3.13% |
| KKR230324P00049000 | 2023-03-20 2:18PM EDT | 49.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 41 | 1,159 | 0.00% |
| KKR230324P00050000 | 2023-03-17 3:19PM EDT | 50.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 859 | 1,195 | 0.00% |
| KKR230324P00051000 | 2023-03-16 11:23AM EDT | 51.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 81 | 0.00% |
| KKR230324P00052000 | 2023-03-17 1:30PM EDT | 52.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| KKR230324P00053000 | 2023-03-09 4:16PM EDT | 53.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 345 | 345 | 0.00% |
| KKR230324P00054000 | 2023-03-10 4:15PM EDT | 54.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| KKR230324P00055000 | 2023-03-17 1:15PM EDT | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| KKR230324P00056000 | 2023-03-10 11:59AM EDT | 56.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 576 | 1,300 | 0.00% |
| KKR230324P00058000 | 2023-02-08 11:04AM EDT | 58.00 | 1.82 | 6.90 | 7.50 | 0.00 | - | - | 1 | 0.00% |
| KKR230324P00059000 | 2023-03-09 3:05PM EDT | 59.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| KKR230324P00060000 | 2023-03-07 11:08AM EDT | 60.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR230324P00061000 | 2023-03-07 11:08AM EDT | 61.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
