KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240119C00022500 | 2022-11-10 1:03PM EST | 22.50 | 34.08 | 26.60 | 27.70 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240119C00025000 | 2022-10-27 11:24AM EST | 25.00 | 25.70 | 28.20 | 29.80 | 0.00 | - | 50 | 0 | 0.00% |
| KKR240119C00030000 | 2022-09-19 1:47PM EST | 30.00 | 22.00 | 18.70 | 19.40 | 0.00 | - | 3 | 8 | 0.00% |
| KKR240119C00035000 | 2023-01-25 2:24PM EST | 35.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KKR240119C00040000 | 2023-01-05 10:23AM EST | 40.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240119C00045000 | 2023-01-19 10:03AM EST | 45.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KKR240119C00050000 | 2023-01-23 12:16PM EST | 50.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KKR240119C00055000 | 2023-01-26 10:29AM EST | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240119C00060000 | 2023-01-26 1:35PM EST | 60.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| KKR240119C00065000 | 2023-01-26 10:59AM EST | 65.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| KKR240119C00070000 | 2023-01-25 10:43AM EST | 70.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KKR240119C00075000 | 2023-01-26 3:46PM EST | 75.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KKR240119C00080000 | 2023-01-23 2:48PM EST | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KKR240119C00085000 | 2023-01-26 3:46PM EST | 85.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KKR240119C00090000 | 2023-01-19 12:03PM EST | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KKR240119C00095000 | 2023-01-20 1:28PM EST | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KKR240119C00100000 | 2023-01-20 9:30AM EST | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KKR240119C00105000 | 2022-09-06 8:31AM EST | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| KKR240119C00110000 | 2022-11-07 2:57PM EST | 110.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 13 | 47.96% |
| KKR240119C00115000 | 2023-01-09 9:35AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240119P00022500 | 2023-01-19 2:49PM EST | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KKR240119P00025000 | 2022-11-29 2:51PM EST | 25.00 | 0.95 | 0.40 | 2.50 | 0.00 | - | 15 | 65 | 68.56% |
| KKR240119P00030000 | 2023-01-13 2:16PM EST | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KKR240119P00035000 | 2023-01-25 2:25PM EST | 35.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KKR240119P00040000 | 2023-01-12 3:59PM EST | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KKR240119P00045000 | 2023-01-23 10:46AM EST | 45.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KKR240119P00050000 | 2023-01-26 9:48AM EST | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KKR240119P00055000 | 2023-01-23 10:38AM EST | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| KKR240119P00060000 | 2023-01-25 9:52AM EST | 60.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KKR240119P00065000 | 2023-01-20 2:59PM EST | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KKR240119P00070000 | 2022-12-28 10:02AM EST | 70.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240119P00075000 | 2022-02-16 10:28AM EST | 75.00 | 20.45 | 19.50 | 23.00 | 0.00 | - | 10 | 6 | 40.65% |
| KKR240119P00080000 | 2022-03-15 8:30AM EST | 80.00 | 31.20 | 23.70 | 27.50 | 0.00 | - | 6 | 15 | 42.10% |
| KKR240119P00085000 | 2021-10-26 12:45PM EST | 85.00 | 18.20 | 19.10 | 21.40 | 0.00 | - | - | 10 | 0.00% |
| KKR240119P00095000 | 2022-06-24 9:47AM EST | 95.00 | 47.28 | 43.20 | 44.60 | 0.00 | - | 50 | 1 | 60.52% |
| KKR240119P00115000 | 2022-06-24 2:02PM EST | 115.00 | 66.75 | 61.90 | 65.80 | 0.00 | - | 2 | 0 | 71.16% |
© 2023 Yahoo. All rights reserved.
