KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117C00022500 | 2023-05-08 2:15PM EDT | 22.50 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR250117C00025000 | 2023-07-13 10:48AM EDT | 25.00 | 35.71 | 37.40 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR250117C00030000 | 2024-08-26 11:39AM EDT | 30.00 | 91.97 | 103.20 | 104.70 | 0.00 | - | 2 | 2 | 145.80% |
| KKR250117C00035000 | 2024-09-18 9:55AM EDT | 35.00 | 92.32 | 97.80 | 99.40 | 0.00 | - | 2 | 30 | 116.99% |
| KKR250117C00040000 | 2024-09-19 10:28AM EDT | 40.00 | 94.00 | 93.40 | 94.30 | 0.00 | - | 1 | 160 | 115.48% |
| KKR250117C00045000 | 2024-07-18 10:04AM EDT | 45.00 | 71.95 | 73.00 | 77.00 | 0.00 | - | 180 | 41 | 0.00% |
| KKR250117C00047500 | 2024-07-18 10:04AM EDT | 47.50 | 69.45 | 70.20 | 74.50 | 0.00 | - | 150 | 150 | 0.00% |
| KKR250117C00050000 | 2024-08-02 9:57AM EDT | 50.00 | 65.25 | 72.70 | 77.00 | 0.00 | - | 5 | 238 | 0.00% |
| KKR250117C00055000 | 2024-06-21 12:22PM EDT | 55.00 | 53.00 | 59.30 | 63.60 | 0.00 | - | 20 | 101 | 0.00% |
| KKR250117C00060000 | 2024-09-10 12:48PM EDT | 60.00 | 56.43 | 73.60 | 75.00 | 0.00 | - | 4 | 305 | 88.33% |
| KKR250117C00065000 | 2024-07-18 9:59AM EDT | 65.00 | 50.70 | 53.30 | 57.50 | 0.00 | - | 150 | 624 | 0.00% |
| KKR250117C00070000 | 2024-07-24 2:55PM EDT | 70.00 | 48.40 | 52.80 | 54.80 | 0.00 | - | 5 | 710 | 0.00% |
| KKR250117C00075000 | 2024-09-16 12:46PM EDT | 75.00 | 52.93 | 57.60 | 59.90 | 0.00 | - | 23 | 169 | 57.32% |
| KKR250117C00080000 | 2024-09-10 12:29PM EDT | 80.00 | 37.54 | 54.30 | 55.20 | 0.00 | - | 1 | 834 | 65.55% |
| KKR250117C00085000 | 2024-09-03 9:34AM EDT | 85.00 | 39.80 | 49.60 | 50.80 | 0.00 | - | 16 | 1,025 | 63.45% |
| KKR250117C00087500 | 2024-06-21 2:54PM EDT | 87.50 | 25.40 | 30.40 | 31.50 | 0.00 | - | 11 | 52 | 0.00% |
| KKR250117C00090000 | 2024-08-02 10:11AM EDT | 90.00 | 26.50 | 36.10 | 38.60 | 0.00 | - | 10 | 1,355 | 0.00% |
| KKR250117C00092500 | 2024-09-20 1:47PM EDT | 92.50 | 42.16 | 41.00 | 43.80 | +13.83 | +48.82% | 1 | 56 | 51.47% |
| KKR250117C00095000 | 2024-09-16 1:04PM EDT | 95.00 | 33.80 | 40.10 | 41.00 | 0.00 | - | 4 | 570 | 53.56% |
| KKR250117C00097500 | 2024-07-22 2:56PM EDT | 97.50 | 24.40 | 25.10 | 25.70 | 0.00 | - | 7 | 188 | 0.00% |
| KKR250117C00100000 | 2024-09-20 2:58PM EDT | 100.00 | 35.34 | 35.50 | 36.00 | -0.16 | -0.45% | 11 | 689 | 50.42% |
| KKR250117C00105000 | 2024-09-19 10:48AM EDT | 105.00 | 31.00 | 30.90 | 31.40 | 0.00 | - | 2 | 635 | 46.57% |
| KKR250117C00110000 | 2024-09-20 3:25PM EDT | 110.00 | 26.85 | 26.50 | 27.20 | +0.17 | +0.64% | 3 | 334 | 44.40% |
| KKR250117C00115000 | 2024-09-20 1:47PM EDT | 115.00 | 22.26 | 22.40 | 23.10 | +0.01 | +0.04% | 1 | 2,626 | 41.96% |
| KKR250117C00120000 | 2024-09-20 3:25PM EDT | 120.00 | 18.95 | 18.60 | 19.30 | +0.40 | +2.16% | 3 | 1,462 | 39.97% |
| KKR250117C00125000 | 2024-09-19 12:26PM EDT | 125.00 | 15.38 | 13.90 | 15.60 | 0.00 | - | 32 | 490 | 37.47% |
| KKR250117C00130000 | 2024-09-19 12:57PM EDT | 130.00 | 12.24 | 10.80 | 12.20 | 0.00 | - | 26 | 5,300 | 35.10% |
| KKR250117C00135000 | 2024-09-20 2:28PM EDT | 135.00 | 8.93 | 9.10 | 9.50 | -0.46 | -4.90% | 725 | 889 | 33.96% |
| KKR250117C00140000 | 2024-09-19 12:09PM EDT | 140.00 | 7.10 | 6.80 | 7.00 | 0.00 | - | 7 | 442 | 32.26% |
| KKR250117C00145000 | 2024-09-20 3:35PM EDT | 145.00 | 4.90 | 4.90 | 5.20 | -0.49 | -9.09% | 3 | 440 | 31.62% |
| KKR250117C00150000 | 2024-09-19 10:36AM EDT | 150.00 | 3.97 | 3.40 | 3.70 | 0.00 | - | 81 | 117 | 30.79% |
| KKR250117C00155000 | 2024-09-13 12:40PM EDT | 155.00 | 0.95 | 2.30 | 2.55 | 0.00 | - | 1 | 5 | 30.03% |
| KKR250117C00160000 | 2024-09-17 9:43AM EDT | 160.00 | 1.15 | 1.50 | 2.60 | 0.00 | - | 1 | 4 | 33.90% |
| KKR250117C00170000 | 2024-08-06 1:49PM EDT | 170.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 2 | 4 | 34.60% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117P00022500 | 2024-09-16 10:35AM EDT | 22.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 119.14% |
| KKR250117P00025000 | 2024-06-26 11:49AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 350 | 403 | 117.58% |
| KKR250117P00030000 | 2024-08-13 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 488 | 531 | 111.52% |
| KKR250117P00035000 | 2024-08-22 3:14PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2,573 | 129.64% |
| KKR250117P00040000 | 2024-09-20 10:03AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 29 | 88.09% |
| KKR250117P00045000 | 2024-08-05 12:33PM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 313 | 96.29% |
| KKR250117P00050000 | 2024-08-05 9:30AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 60 | 409 | 25.00% |
| KKR250117P00055000 | 2024-06-12 1:11PM EDT | 55.00 | 0.23 | 0.05 | 2.20 | 0.00 | - | 5 | 343 | 97.90% |
| KKR250117P00060000 | 2024-09-20 11:13AM EDT | 60.00 | 0.05 | 0.05 | 0.30 | -0.22 | -81.48% | 4 | 664 | 64.55% |
| KKR250117P00065000 | 2024-08-12 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 514 | 25.00% |
| KKR250117P00070000 | 2024-09-13 3:19PM EDT | 70.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 40 | 1,043 | 56.84% |
| KKR250117P00075000 | 2024-09-19 10:50AM EDT | 75.00 | 0.28 | 0.10 | 1.45 | 0.00 | - | 10 | 171 | 62.09% |
| KKR250117P00080000 | 2024-09-16 12:00PM EDT | 80.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 5 | 828 | 50.39% |
| KKR250117P00085000 | 2024-09-19 12:16PM EDT | 85.00 | 0.55 | 0.20 | 1.55 | 0.00 | - | 3 | 882 | 51.81% |
| KKR250117P00087500 | 2024-08-27 12:11PM EDT | 87.50 | 0.95 | 0.25 | 1.65 | 0.00 | - | 4 | 10 | 57.35% |
| KKR250117P00090000 | 2024-09-16 10:34AM EDT | 90.00 | 1.15 | 0.30 | 1.80 | 0.00 | - | 1 | 2,382 | 55.64% |
| KKR250117P00092500 | 2024-09-16 10:35AM EDT | 92.50 | 1.25 | 0.35 | 1.55 | 0.00 | - | 1 | 168 | 50.44% |
| KKR250117P00095000 | 2024-09-19 10:44AM EDT | 95.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 100 | 1,315 | 40.77% |
| KKR250117P00097500 | 2024-09-19 10:06AM EDT | 97.50 | 1.05 | 0.85 | 0.95 | 0.00 | - | 2 | 906 | 39.28% |
| KKR250117P00100000 | 2024-09-20 3:29PM EDT | 100.00 | 1.10 | 1.05 | 1.10 | -0.05 | -4.35% | 218 | 2,805 | 38.16% |
| KKR250117P00105000 | 2024-09-19 1:53PM EDT | 105.00 | 1.57 | 1.40 | 1.55 | 0.00 | - | 55 | 2,198 | 36.51% |
| KKR250117P00110000 | 2024-09-19 12:40PM EDT | 110.00 | 2.20 | 1.95 | 2.35 | 0.00 | - | 14 | 1,224 | 36.01% |
| KKR250117P00115000 | 2024-09-19 1:01PM EDT | 115.00 | 2.98 | 2.75 | 3.00 | 0.00 | - | 8 | 894 | 33.52% |
| KKR250117P00120000 | 2024-09-20 10:22AM EDT | 120.00 | 4.08 | 3.80 | 4.10 | -1.17 | -22.29% | 1 | 1,207 | 32.14% |
| KKR250117P00125000 | 2024-09-19 10:21AM EDT | 125.00 | 5.49 | 5.20 | 5.50 | 0.00 | - | 50 | 192 | 30.74% |
| KKR250117P00130000 | 2024-09-19 10:28AM EDT | 130.00 | 7.33 | 7.00 | 7.30 | 0.00 | - | 20 | 63 | 29.47% |
| KKR250117P00135000 | 2024-09-20 3:03PM EDT | 135.00 | 9.50 | 9.20 | 9.50 | -9.70 | -50.52% | 5 | 26 | 28.14% |
© 2024 Yahoo. All rights reserved.