KKR - KKR & Co. Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230915C00035000 | 2023-05-17 11:27AM EDT | 35.00 | 14.80 | 16.90 | 17.90 | 0.00 | - | 1 | 4 | 58.06% |
| KKR230915C00040000 | 2023-03-17 9:44AM EDT | 40.00 | 12.06 | 13.40 | 13.90 | 0.00 | - | 50 | 25 | 61.52% |
| KKR230915C00045000 | 2023-05-22 1:30PM EDT | 45.00 | 8.20 | 8.50 | 8.70 | 0.00 | - | 2 | 55 | 43.71% |
| KKR230915C00050000 | 2023-05-25 1:26PM EDT | 50.00 | 4.50 | 4.90 | 5.10 | 0.00 | - | 30 | 1,352 | 37.84% |
| KKR230915C00055000 | 2023-05-25 10:32AM EDT | 55.00 | 2.10 | 2.30 | 2.50 | 0.00 | - | 20 | 2,603 | 33.78% |
| KKR230915C00060000 | 2023-05-26 12:00PM EDT | 60.00 | 0.90 | 0.85 | 1.05 | +0.20 | +28.57% | 1 | 4,447 | 31.71% |
| KKR230915C00065000 | 2023-05-22 2:51PM EDT | 65.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 4 | 1,193 | 30.91% |
| KKR230915C00070000 | 2023-05-23 9:57AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 283 | 30.91% |
| KKR230915C00075000 | 2023-05-12 2:29PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 102 | 33.99% |
| KKR230915C00080000 | 2023-02-13 10:46AM EDT | 80.00 | 0.72 | 0.20 | 0.50 | 0.00 | - | 1 | 42 | 52.05% |
| KKR230915C00085000 | 2023-02-13 11:25AM EDT | 85.00 | 0.37 | 0.10 | 1.15 | 0.00 | - | 1 | 8 | 60.16% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230915P00025000 | 2023-05-15 10:08AM EDT | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 11 | 65.23% |
| KKR230915P00030000 | 2023-05-24 3:27PM EDT | 30.00 | 0.26 | 0.15 | 0.35 | 0.00 | - | 3 | 571 | 59.38% |
| KKR230915P00035000 | 2023-05-22 11:08AM EDT | 35.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 7,177 | 51.27% |
| KKR230915P00040000 | 2023-05-24 12:21PM EDT | 40.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 84 | 2,128 | 43.82% |
| KKR230915P00045000 | 2023-05-26 11:39AM EDT | 45.00 | 1.42 | 1.35 | 1.50 | -0.53 | -27.18% | 1 | 2,950 | 37.72% |
| KKR230915P00050000 | 2023-05-26 10:09AM EDT | 50.00 | 2.90 | 2.65 | 2.80 | -0.30 | -9.37% | 24 | 4,424 | 32.18% |
| KKR230915P00055000 | 2023-05-25 3:53PM EDT | 55.00 | 5.90 | 5.00 | 5.20 | 0.00 | - | 1 | 550 | 28.09% |
| KKR230915P00060000 | 2023-05-19 11:15AM EDT | 60.00 | 10.10 | 8.60 | 9.30 | 0.00 | - | 2 | 101 | 30.88% |
| KKR230915P00065000 | 2023-03-30 1:08PM EDT | 65.00 | 14.00 | 12.00 | 12.30 | 0.00 | - | 13 | 22 | 0.00% |
© 2023 Yahoo. All rights reserved.