KKR - KKR & Co. Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240119C00022500 | 2023-02-27 2:13PM EDT | 22.50 | 34.00 | 28.70 | 30.40 | 0.00 | - | 1 | 0 | 63.38% |
| KKR240119C00025000 | 2022-10-27 12:24PM EDT | 25.00 | 25.70 | 28.20 | 29.80 | 0.00 | - | 50 | 0 | 93.60% |
| KKR240119C00030000 | 2022-09-19 2:47PM EDT | 30.00 | 22.00 | 18.70 | 19.40 | 0.00 | - | 3 | 8 | 0.00% |
| KKR240119C00035000 | 2023-03-07 12:32PM EDT | 35.00 | 23.30 | 16.40 | 17.20 | 0.00 | - | 1 | 35 | 36.18% |
| KKR240119C00040000 | 2023-04-28 2:00PM EDT | 40.00 | 15.50 | 14.10 | 14.50 | 0.00 | - | 3 | 140 | 49.46% |
| KKR240119C00045000 | 2023-05-26 10:25AM EDT | 45.00 | 10.50 | 10.30 | 10.70 | +1.00 | +10.53% | 2 | 112 | 44.36% |
| KKR240119C00050000 | 2023-05-19 11:07AM EDT | 50.00 | 6.20 | 7.10 | 7.40 | 0.00 | - | 3 | 594 | 40.10% |
| KKR240119C00055000 | 2023-05-26 9:30AM EDT | 55.00 | 4.30 | 4.30 | 4.60 | +0.30 | +7.50% | 5 | 2,654 | 35.80% |
| KKR240119C00060000 | 2023-05-24 1:19PM EDT | 60.00 | 2.07 | 2.50 | 2.75 | 0.00 | - | 37 | 1,147 | 33.68% |
| KKR240119C00065000 | 2023-05-26 3:55PM EDT | 65.00 | 1.45 | 1.40 | 1.55 | +0.40 | +38.10% | 23 | 3,022 | 32.22% |
| KKR240119C00070000 | 2023-05-25 10:15AM EDT | 70.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 20 | 1,553 | 31.40% |
| KKR240119C00075000 | 2023-05-16 3:09PM EDT | 75.00 | 0.22 | 0.30 | 0.50 | 0.00 | - | 1 | 2,131 | 31.54% |
| KKR240119C00080000 | 2023-05-16 1:13PM EDT | 80.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 7 | 764 | 31.89% |
| KKR240119C00085000 | 2023-05-10 11:34AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,671 | 29.40% |
| KKR240119C00090000 | 2023-05-10 11:32AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 32.13% |
| KKR240119C00095000 | 2023-05-10 11:34AM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 34.67% |
| KKR240119C00100000 | 2023-04-17 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 12.50% |
| KKR240119C00105000 | 2022-09-06 9:31AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| KKR240119C00110000 | 2022-11-07 3:57PM EDT | 110.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 13 | 55.13% |
| KKR240119C00115000 | 2023-01-09 10:35AM EDT | 115.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 12 | 27 | 55.57% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240119P00022500 | 2023-05-22 10:43AM EDT | 22.50 | 0.40 | 0.05 | 0.55 | 0.00 | - | 3 | 30 | 60.74% |
| KKR240119P00025000 | 2023-05-04 9:40AM EDT | 25.00 | 0.45 | 0.25 | 0.55 | 0.00 | - | 1 | 70 | 57.23% |
| KKR240119P00030000 | 2023-05-16 10:34AM EDT | 30.00 | 0.91 | 0.55 | 0.70 | 0.00 | - | 1 | 188 | 51.17% |
| KKR240119P00035000 | 2023-05-09 3:22PM EDT | 35.00 | 1.55 | 1.00 | 1.10 | 0.00 | - | 1 | 1,819 | 45.00% |
| KKR240119P00040000 | 2023-05-16 3:59PM EDT | 40.00 | 2.47 | 1.65 | 1.80 | 0.00 | - | 7 | 133 | 40.34% |
| KKR240119P00045000 | 2023-05-26 12:40PM EDT | 45.00 | 2.70 | 2.60 | 2.85 | -0.70 | -20.59% | 18 | 2,614 | 35.99% |
| KKR240119P00050000 | 2023-05-25 11:22AM EDT | 50.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 69 | 1,396 | 31.90% |
| KKR240119P00055000 | 2023-05-24 1:18PM EDT | 55.00 | 8.15 | 6.40 | 6.80 | 0.00 | - | 1 | 708 | 29.04% |
| KKR240119P00060000 | 2023-05-09 1:31PM EDT | 60.00 | 12.00 | 9.30 | 10.10 | 0.00 | - | 3 | 928 | 27.12% |
| KKR240119P00065000 | 2023-05-08 9:30AM EDT | 65.00 | 14.80 | 13.40 | 14.00 | 0.00 | - | 7 | 40 | 24.41% |
| KKR240119P00070000 | 2023-04-10 10:25AM EDT | 70.00 | 20.25 | 20.50 | 21.30 | 0.00 | - | 7 | 7 | 49.01% |
| KKR240119P00075000 | 2023-03-10 10:30AM EDT | 75.00 | 21.75 | 24.30 | 27.50 | 0.00 | - | 20 | 0 | 51.59% |
| KKR240119P00080000 | 2022-03-15 9:30AM EDT | 80.00 | 31.20 | 23.70 | 27.50 | 0.00 | - | 6 | 15 | 0.00% |
| KKR240119P00085000 | 2021-10-26 1:45PM EDT | 85.00 | 18.20 | 19.10 | 21.40 | 0.00 | - | - | 10 | 0.00% |
| KKR240119P00095000 | 2022-06-24 10:47AM EDT | 95.00 | 47.28 | 43.20 | 44.60 | 0.00 | - | 50 | 1 | 56.15% |
| KKR240119P00115000 | 2022-06-24 3:02PM EDT | 115.00 | 66.75 | 61.90 | 65.80 | 0.00 | - | 2 | 0 | 56.30% |
© 2023 Yahoo. All rights reserved.