KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230915C00045000 | 2023-01-31 3:13PM EST | 45.00 | 13.10 | 14.30 | 15.20 | 0.00 | - | 10 | 45 | 48.45% |
| KKR230915C00050000 | 2023-02-01 10:35AM EST | 50.00 | 9.50 | 10.80 | 11.10 | 0.00 | - | 74 | 97 | 41.82% |
| KKR230915C00055000 | 2023-02-03 10:46AM EST | 55.00 | 8.15 | 7.60 | 8.00 | -0.45 | -5.23% | 1 | 433 | 39.45% |
| KKR230915C00060000 | 2023-02-02 3:04PM EST | 60.00 | 5.13 | 5.00 | 5.30 | 0.00 | - | 1,031 | 1,331 | 36.41% |
| KKR230915C00065000 | 2023-01-31 3:51PM EST | 65.00 | 2.50 | 3.10 | 3.50 | 0.00 | - | 2 | 204 | 35.37% |
| KKR230915C00070000 | 2023-02-01 3:35PM EST | 70.00 | 1.70 | 1.80 | 2.05 | 0.00 | - | 7 | 60 | 33.35% |
| KKR230915C00075000 | 2023-02-02 9:49AM EST | 75.00 | 1.25 | 1.00 | 1.25 | 0.00 | - | 1 | 91 | 32.89% |
| KKR230915C00080000 | 2023-01-23 12:14PM EST | 80.00 | 0.35 | 0.55 | 0.75 | 0.00 | - | 2 | 20 | 32.62% |
| KKR230915C00085000 | 2023-02-01 9:30AM EST | 85.00 | 0.30 | 0.15 | 0.50 | +0.30 | - | - | 1 | 33.30% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230915P00030000 | 2023-01-09 2:36PM EST | 30.00 | 0.88 | 0.00 | 1.10 | 0.00 | - | 2 | 3 | 55.86% |
| KKR230915P00035000 | 2023-02-02 12:21PM EST | 35.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 93 | 46.34% |
| KKR230915P00040000 | 2023-02-02 12:21PM EST | 40.00 | 0.95 | 0.95 | 1.20 | 0.00 | - | 4 | 113 | 43.26% |
| KKR230915P00045000 | 2023-01-27 12:07PM EST | 45.00 | 1.90 | 1.60 | 1.75 | 0.00 | - | 2 | 1,173 | 37.71% |
| KKR230915P00050000 | 2023-01-23 2:49PM EST | 50.00 | 3.60 | 2.65 | 2.90 | 0.00 | - | 20 | 145 | 34.80% |
| KKR230915P00055000 | 2023-01-24 1:25PM EST | 55.00 | 5.80 | 4.30 | 4.50 | 0.00 | - | 15 | 103 | 31.59% |
| KKR230915P00060000 | 2023-01-05 1:52PM EST | 60.00 | 13.50 | 6.60 | 6.90 | 0.00 | - | 1 | 58 | 29.40% |
| KKR230915P00065000 | 2022-11-11 2:22PM EST | 65.00 | 11.60 | 17.20 | 18.20 | 0.00 | - | - | 19 | 71.45% |
© 2023 Yahoo. All rights reserved.
