KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240315C00030000 | 2023-11-30 12:11PM EST | 30.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240315C00040000 | 2023-10-20 8:40AM EST | 40.00 | 16.70 | 26.60 | 28.90 | 0.00 | - | 4 | 41 | 0.00% |
| KKR240315C00045000 | 2023-11-07 9:36AM EST | 45.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KKR240315C00050000 | 2023-11-08 10:17AM EST | 50.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KKR240315C00052500 | 2023-11-09 2:26PM EST | 52.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240315C00055000 | 2023-11-30 3:35PM EST | 55.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KKR240315C00057500 | 2023-11-13 11:12AM EST | 57.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KKR240315C00060000 | 2023-11-20 10:03AM EST | 60.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KKR240315C00062500 | 2023-11-29 1:56PM EST | 62.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240315C00065000 | 2023-12-04 1:56PM EST | 65.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KKR240315C00067500 | 2023-12-04 12:29PM EST | 67.50 | 10.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KKR240315C00070000 | 2023-12-04 1:16PM EST | 70.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KKR240315C00075000 | 2023-12-04 12:42PM EST | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| KKR240315C00080000 | 2023-12-01 3:52PM EST | 80.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| KKR240315C00085000 | 2023-11-30 3:35PM EST | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| KKR240315C00090000 | 2023-12-04 11:45AM EST | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240315P00030000 | 2023-08-15 1:00PM EST | 30.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | - | 5 | 82.23% |
| KKR240315P00040000 | 2023-08-18 8:30AM EST | 40.00 | 0.75 | 0.20 | 0.45 | 0.00 | - | 15 | 15 | 68.65% |
| KKR240315P00045000 | 2023-11-29 1:32PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240315P00050000 | 2023-11-30 11:12AM EST | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KKR240315P00052500 | 2023-11-29 3:15PM EST | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KKR240315P00055000 | 2023-11-29 2:27PM EST | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KKR240315P00057500 | 2023-11-14 12:15PM EST | 57.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KKR240315P00060000 | 2023-12-01 1:44PM EST | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KKR240315P00062500 | 2023-12-04 9:31AM EST | 62.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KKR240315P00065000 | 2023-12-04 9:52AM EST | 65.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KKR240315P00067500 | 2023-12-04 11:35AM EST | 67.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,783 | 0 | 6.25% |
| KKR240315P00070000 | 2023-12-04 10:21AM EST | 70.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KKR240315P00075000 | 2023-12-04 11:35AM EST | 75.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.