KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 67.50 | 70.20 | 0.00 | - | 1 | 17 | 445.51% |
| KKR240920C00065000 | 2024-09-03 12:59PM EDT | 65.00 | 55.36 | 61.10 | 63.80 | 0.00 | - | 5 | 9 | 399.22% |
| 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 | 43.30 | 47.00 | 0.00 | - | 10 | 118 | 320.70% |
| KKR240920C00085000 | 2024-09-06 1:39PM EDT | 85.00 | 31.50 | 41.50 | 44.80 | 0.00 | - | 15 | 99 | 195.31% |
| KKR240920C00087500 | 2024-09-11 12:07PM EDT | 87.50 | 28.93 | 39.40 | 42.60 | 0.00 | - | 1 | 38 | 222.66% |
| KKR240920C00090000 | 2024-09-17 11:31AM EDT | 90.00 | 38.25 | 37.00 | 40.00 | +8.18 | +27.20% | 4 | 536 | 208.79% |
| KKR240920C00092500 | 2024-07-03 12:17PM EDT | 92.50 | 15.90 | 17.40 | 18.20 | 0.00 | - | 3 | 42 | 0.00% |
| KKR240920C00095000 | 2024-09-06 1:44PM EDT | 95.00 | 21.54 | 32.60 | 35.00 | 0.00 | - | 1 | 1,773 | 201.66% |
| KKR240920C00097500 | 2024-09-11 12:23PM EDT | 97.50 | 18.60 | 30.10 | 32.40 | 0.00 | - | 1 | 172 | 184.77% |
| KKR240920C00100000 | 2024-09-16 11:36AM EDT | 100.00 | 25.50 | 27.60 | 30.00 | 0.00 | - | 1 | 710 | 173.83% |
| KKR240920C00104000 | 2024-09-13 9:30AM EDT | 104.00 | 17.31 | 23.60 | 26.20 | 0.00 | - | - | 1 | 156.84% |
| KKR240920C00105000 | 2024-09-17 2:54PM EDT | 105.00 | 23.00 | 22.60 | 24.90 | +4.60 | +25.00% | 11 | 844 | 144.34% |
| KKR240920C00107000 | 2024-09-16 12:50PM EDT | 107.00 | 19.48 | 20.70 | 22.50 | 0.00 | - | 20 | 20 | 126.47% |
| KKR240920C00109000 | 2024-09-16 12:50PM EDT | 109.00 | 17.83 | 18.60 | 20.70 | 0.00 | - | 20 | 8 | 118.70% |
| KKR240920C00110000 | 2024-09-17 2:50PM EDT | 110.00 | 18.05 | 17.70 | 18.70 | +1.58 | +9.59% | 477 | 4,060 | 88.09% |
| KKR240920C00111000 | 2024-09-05 1:58PM EDT | 111.00 | 8.60 | 16.40 | 19.10 | 0.00 | - | 3 | 14 | 112.79% |
| KKR240920C00112000 | 2024-08-26 2:20PM EDT | 112.00 | 10.50 | 15.30 | 17.90 | 0.00 | - | - | 1 | 101.17% |
| KKR240920C00113000 | 2024-09-12 11:44AM EDT | 113.00 | 7.00 | 14.60 | 15.40 | 0.00 | - | - | 1 | 53.13% |
| KKR240920C00114000 | 2024-09-12 11:40AM EDT | 114.00 | 6.30 | 13.10 | 16.00 | 0.00 | - | 5 | 40 | 88.96% |
| KKR240920C00115000 | 2024-09-17 12:47PM EDT | 115.00 | 12.75 | 12.70 | 13.80 | +1.34 | +11.74% | 5 | 1,335 | 69.63% |
| KKR240920C00116000 | 2024-09-11 10:57AM EDT | 116.00 | 2.65 | 11.60 | 12.40 | 0.00 | - | 2 | 8 | 72.66% |
| KKR240920C00117000 | 2024-09-11 3:29PM EDT | 117.00 | 3.30 | 10.70 | 13.30 | 0.00 | - | 3 | 15 | 89.31% |
| KKR240920C00118000 | 2024-09-17 11:24AM EDT | 118.00 | 10.30 | 9.70 | 12.10 | +1.65 | +19.08% | 2 | 40 | 80.62% |
| KKR240920C00119000 | 2024-09-13 3:49PM EDT | 119.00 | 4.90 | 8.80 | 11.00 | 0.00 | - | 7 | 508 | 75.05% |
| KKR240920C00120000 | 2024-09-17 3:42PM EDT | 120.00 | 8.10 | 7.90 | 9.00 | +1.28 | +18.77% | 403 | 2,345 | 55.23% |
| KKR240920C00121000 | 2024-09-13 12:27PM EDT | 121.00 | 2.41 | 6.90 | 9.20 | 0.00 | - | 19 | 264 | 67.77% |
| KKR240920C00122000 | 2024-09-16 11:28AM EDT | 122.00 | 4.00 | 6.00 | 8.20 | 0.00 | - | 9 | 209 | 63.04% |
| KKR240920C00123000 | 2024-09-17 3:42PM EDT | 123.00 | 5.41 | 5.20 | 7.50 | +1.02 | +23.23% | 16 | 131 | 62.70% |
| KKR240920C00124000 | 2024-09-17 10:39AM EDT | 124.00 | 4.95 | 4.20 | 6.40 | +1.15 | +30.26% | 11 | 88 | 54.98% |
| KKR240920C00125000 | 2024-09-17 3:55PM EDT | 125.00 | 4.00 | 3.50 | 4.50 | +0.86 | +27.39% | 58 | 2,734 | 52.34% |
| KKR240920C00126000 | 2024-09-17 2:29PM EDT | 126.00 | 3.35 | 2.50 | 3.40 | +0.90 | +36.73% | 8 | 65 | 43.02% |
| KKR240920C00127000 | 2024-09-17 2:49PM EDT | 127.00 | 3.30 | 1.70 | 3.30 | +1.30 | +65.00% | 5 | 291 | 52.37% |
| KKR240920C00128000 | 2024-09-17 2:30PM EDT | 128.00 | 2.15 | 1.15 | 2.75 | +0.60 | +38.71% | 48 | 196 | 51.73% |
| KKR240920C00129000 | 2024-09-17 2:42PM EDT | 129.00 | 1.57 | 1.10 | 2.50 | +0.49 | +45.37% | 22 | 23 | 55.66% |
| KKR240920C00130000 | 2024-09-17 2:05PM EDT | 130.00 | 1.45 | 0.15 | 2.20 | +0.70 | +93.33% | 277 | 1,919 | 57.76% |
| KKR240920C00131000 | 2024-09-17 10:20AM EDT | 131.00 | 0.70 | 0.65 | 1.85 | +0.10 | +16.67% | 3 | 94 | 57.98% |
| KKR240920C00135000 | 2024-09-17 12:08PM EDT | 135.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 21 | 1,062 | 37.21% |
| KKR240920C00140000 | 2024-08-02 1:54PM EDT | 140.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 299 | 62.94% |
| KKR240920C00145000 | 2024-09-16 10:45AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 51.56% |
| KKR240920C00155000 | 2024-07-31 2:40PM EDT | 155.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 120.61% |
| KKR240920C00165000 | 2024-09-13 1:34PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 50 | 95.31% |
| KKR240920C00170000 | 2024-08-02 2:16PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 104.69% |
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 | 362.50% |
| KKR240920P00047500 | 2024-06-24 12:27PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 31 | 343.75% |
| KKR240920P00050000 | 2024-01-22 12:25PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 462.50% |
| KKR240920P00055000 | 2024-04-03 10:30AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 516.80% |
| KKR240920P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 366.41% |
| KKR240920P00065000 | 2024-09-17 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.78 | -93.98% | 1 | 44 | 259.38% |
| KKR240920P00070000 | 2024-07-01 11:25AM EDT | 70.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 71 | 346.09% |
| KKR240920P00072500 | 2024-09-13 11:56AM EDT | 72.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 204.69% |
| KKR240920P00075000 | 2024-08-30 3:40PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 61 | 208.59% |
| KKR240920P00077500 | 2024-08-16 12:23PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 72 | 214.84% |
| KKR240920P00080000 | 2024-09-10 3:07PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 468 | 232.42% |
| KKR240920P00082500 | 2024-09-06 1:09PM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 37 | 235.16% |
| KKR240920P00085000 | 2024-09-11 12:00PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 223 | 151.56% |
| KKR240920P00087500 | 2024-09-11 12:37PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 107 | 169 | 140.63% |
| KKR240920P00090000 | 2024-09-09 12:06PM EDT | 90.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 501 | 174.22% |
| KKR240920P00092500 | 2024-09-11 2:12PM EDT | 92.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,287 | 182.03% |
| KKR240920P00094000 | 2024-09-11 2:11PM EDT | 94.00 | 0.05 | - | 0.75 | 0.00 | - | - | 3 | 202.44% |
| KKR240920P00095000 | 2024-09-12 1:31PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,006 | 113.28% |
| KKR240920P00096000 | 2024-09-16 9:30AM EDT | 96.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 164.45% |
| KKR240920P00097500 | 2024-09-13 12:22PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,350 | 104.69% |
| KKR240920P00099000 | 2024-09-16 10:33AM EDT | 99.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 28 | 149.80% |
| KKR240920P00100000 | 2024-09-16 11:41AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 93 | 2,630 | 103.91% |
| KKR240920P00101000 | 2024-09-16 10:38AM EDT | 101.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 35 | 100.39% |
| KKR240920P00105000 | 2024-09-17 12:28PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 3,073 | 85.55% |
| KKR240920P00107000 | 2024-09-16 10:43AM EDT | 107.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 111.82% |
| KKR240920P00108000 | 2024-09-12 10:19AM EDT | 108.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 107.13% |
| KKR240920P00109000 | 2024-09-16 10:43AM EDT | 109.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 102.54% |
| KKR240920P00110000 | 2024-09-17 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 11 | 2,227 | 67.97% |
| KKR240920P00111000 | 2024-09-17 2:10PM EDT | 111.00 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 295 | 18 | 93.26% |
| KKR240920P00112000 | 2024-09-17 2:10PM EDT | 112.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 69 | 103 | 95.12% |
| KKR240920P00113000 | 2024-09-17 2:10PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 318 | 3,073 | 51.95% |
| KKR240920P00114000 | 2024-09-16 12:06PM EDT | 114.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 37 | 64.94% |
| KKR240920P00115000 | 2024-09-17 11:47AM EDT | 115.00 | 0.17 | 0.00 | 0.15 | -0.03 | -15.00% | 10 | 1,117 | 53.71% |
| KKR240920P00116000 | 2024-09-16 12:43PM EDT | 116.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 40 | 54.88% |
| KKR240920P00117000 | 2024-09-17 12:25PM EDT | 117.00 | 0.17 | 0.00 | 0.45 | -0.04 | -19.05% | 4 | 1,075 | 57.72% |
| KKR240920P00118000 | 2024-09-16 3:11PM EDT | 118.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 5 | 1,521 | 51.95% |
| KKR240920P00119000 | 2024-09-17 3:57PM EDT | 119.00 | 0.15 | 0.10 | 0.20 | -0.28 | -65.12% | 2 | 539 | 47.75% |
| KKR240920P00120000 | 2024-09-17 3:59PM EDT | 120.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 16 | 2,444 | 45.90% |
| KKR240920P00121000 | 2024-09-17 11:58AM EDT | 121.00 | 0.35 | 0.20 | 0.35 | -0.17 | -32.69% | 16 | 32 | 45.51% |
| KKR240920P00122000 | 2024-09-17 3:56PM EDT | 122.00 | 0.35 | 0.30 | 0.45 | -0.34 | -49.28% | 3,976 | 3,970 | 44.14% |
| KKR240920P00123000 | 2024-09-17 3:14PM EDT | 123.00 | 0.49 | 0.40 | 0.60 | -0.41 | -45.56% | 5 | 110 | 43.31% |
| KKR240920P00124000 | 2024-09-17 3:56PM EDT | 124.00 | 0.66 | 0.60 | 0.85 | -0.46 | -41.07% | 3,977 | 106 | 43.95% |
| KKR240920P00125000 | 2024-09-17 3:14PM EDT | 125.00 | 0.90 | 0.80 | 1.00 | -0.55 | -37.93% | 365 | 412 | 41.07% |
| KKR240920P00126000 | 2024-09-17 12:48PM EDT | 126.00 | 1.50 | 1.05 | 1.30 | -0.42 | -21.87% | 3 | 20 | 40.41% |
| KKR240920P00129000 | 2024-09-17 2:07PM EDT | 129.00 | 2.20 | 1.35 | 3.00 | -1.60 | -42.11% | 5 | 15 | 45.68% |
| KKR240920P00130000 | 2024-08-06 11:03AM EDT | 130.00 | 20.19 | 9.40 | 12.50 | 0.00 | - | 2 | 14 | 184.11% |
© 2024 Yahoo. All rights reserved.