KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240119C00022500 | 2023-02-27 1:13PM EST | 22.50 | 34.00 | 28.70 | 30.40 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240119C00025000 | 2022-10-27 11:24AM EST | 25.00 | 25.70 | 28.20 | 29.80 | 0.00 | - | 50 | 0 | 0.00% |
| KKR240119C00030000 | 2023-11-14 10:36AM EST | 30.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240119C00035000 | 2023-11-21 2:57PM EST | 35.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240119C00040000 | 2023-12-07 3:20PM EST | 40.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| KKR240119C00045000 | 2023-11-14 2:00PM EST | 45.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| KKR240119C00050000 | 2023-12-06 2:04PM EST | 50.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240119C00052500 | 2023-11-02 9:19AM EST | 52.50 | 7.10 | 22.20 | 24.30 | 0.00 | - | 3 | 24 | 0.00% |
| KKR240119C00055000 | 2023-12-01 3:10PM EST | 55.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240119C00057500 | 2023-12-01 3:08PM EST | 57.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240119C00060000 | 2023-12-08 10:30AM EST | 60.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KKR240119C00062500 | 2023-11-29 2:30PM EST | 62.50 | 13.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KKR240119C00065000 | 2023-12-07 9:56AM EST | 65.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KKR240119C00067500 | 2023-12-05 12:03PM EST | 67.50 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240119C00070000 | 2023-12-08 12:45PM EST | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| KKR240119C00072500 | 2023-12-06 10:14AM EST | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240119C00075000 | 2023-12-08 3:29PM EST | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KKR240119C00080000 | 2023-12-08 3:27PM EST | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| KKR240119C00085000 | 2023-12-08 12:06PM EST | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 6.25% |
| KKR240119C00090000 | 2023-10-11 8:30AM EST | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 145 | 26.17% |
| KKR240119C00095000 | 2023-05-10 10:34AM EST | 95.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 3 | 20 | 55.86% |
| KKR240119C00100000 | 2023-08-17 8:30AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 670 | 39.75% |
| KKR240119C00105000 | 2022-09-06 8:31AM EST | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| KKR240119C00110000 | 2022-11-07 2:57PM EST | 110.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 13 | 70.95% |
| KKR240119C00115000 | 2023-11-29 3:38PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240119P00022500 | 2023-08-17 8:30AM EST | 22.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 160.16% |
| KKR240119P00025000 | 2023-06-20 12:59PM EST | 25.00 | 0.21 | 0.00 | 1.45 | 0.00 | - | 1 | 70 | 214.84% |
| KKR240119P00030000 | 2023-09-22 1:51PM EST | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 188 | 133.59% |
| KKR240119P00035000 | 2023-11-13 10:43AM EST | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| KKR240119P00040000 | 2023-10-27 1:23PM EST | 40.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 204 | 84.38% |
| KKR240119P00045000 | 2023-12-06 3:26PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| KKR240119P00050000 | 2023-12-08 12:53PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240119P00052500 | 2023-11-13 11:19AM EST | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KKR240119P00055000 | 2023-11-21 2:59PM EST | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| KKR240119P00057500 | 2023-11-27 10:34AM EST | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240119P00060000 | 2023-12-06 3:50PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| KKR240119P00062500 | 2023-12-01 3:38PM EST | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KKR240119P00065000 | 2023-12-06 3:57PM EST | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| KKR240119P00067500 | 2023-12-08 3:04PM EST | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KKR240119P00070000 | 2023-12-08 12:32PM EST | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KKR240119P00072500 | 2023-12-08 3:22PM EST | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| KKR240119P00075000 | 2023-12-08 2:06PM EST | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| KKR240119P00080000 | 2022-03-15 8:30AM EST | 80.00 | 31.20 | 23.70 | 27.50 | 0.00 | - | 6 | 15 | 238.06% |
| KKR240119P00085000 | 2021-10-26 12:45PM EST | 85.00 | 18.20 | 19.10 | 21.40 | 0.00 | - | - | 10 | 150.37% |
| KKR240119P00090000 | 2023-12-01 3:48PM EST | 90.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KKR240119P00095000 | 2022-06-24 9:47AM EST | 95.00 | 47.28 | 43.20 | 44.60 | 0.00 | - | 50 | 1 | 315.36% |
| KKR240119P00115000 | 2022-06-24 2:02PM EST | 115.00 | 66.75 | 61.90 | 65.80 | 0.00 | - | 2 | 0 | 356.37% |
© 2023 Yahoo. All rights reserved.