KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240517C00080000 | 2024-04-15 2:11PM EDT | 80.00 | 16.29 | 15.00 | 19.40 | 0.00 | - | 1 | 11 | 110.30% |
| KKR240517C00085000 | 2024-04-17 10:19AM EDT | 85.00 | 11.50 | 10.60 | 14.20 | 0.00 | - | 1 | 6 | 84.16% |
| KKR240517C00087500 | 2024-04-17 12:21PM EDT | 87.50 | 8.71 | 9.40 | 11.80 | 0.00 | - | 3 | 3 | 53.37% |
| KKR240517C00088000 | 2024-04-30 3:55PM EDT | 88.00 | 6.30 | 9.00 | 10.60 | 0.00 | - | 12 | 14 | 60.69% |
| KKR240517C00089000 | 2024-04-30 3:22PM EDT | 89.00 | 5.90 | 8.40 | 9.70 | 0.00 | - | 15 | 16 | 58.20% |
| KKR240517C00090000 | 2024-04-30 2:50PM EDT | 90.00 | 5.20 | 6.50 | 8.60 | 0.00 | - | 1 | 437 | 52.30% |
| KKR240517C00091000 | 2024-05-02 2:13PM EDT | 91.00 | 6.60 | 5.30 | 7.90 | +1.10 | +20.00% | 49 | 62 | 52.64% |
| KKR240517C00092000 | 2024-05-02 10:03AM EDT | 92.00 | 4.00 | 5.90 | 7.10 | -1.10 | -21.57% | 40 | 65 | 51.00% |
| KKR240517C00092500 | 2024-04-22 3:07PM EDT | 92.50 | 5.11 | 5.00 | 6.80 | 0.00 | - | 1 | 48 | 51.47% |
| KKR240517C00093000 | 2024-05-01 1:56PM EDT | 93.00 | 3.60 | 5.10 | 6.00 | 0.00 | - | 4 | 21 | 44.85% |
| KKR240517C00094000 | 2024-05-02 3:35PM EDT | 94.00 | 4.30 | 4.40 | 4.70 | +0.90 | +26.47% | 123 | 179 | 35.94% |
| KKR240517C00095000 | 2024-05-02 2:42PM EDT | 95.00 | 4.00 | 3.80 | 4.10 | +1.45 | +56.86% | 89 | 342 | 36.30% |
| KKR240517C00096000 | 2024-05-02 3:49PM EDT | 96.00 | 3.13 | 3.20 | 3.50 | +0.88 | +39.11% | 77 | 375 | 35.96% |
| KKR240517C00097000 | 2024-05-02 3:33PM EDT | 97.00 | 2.75 | 2.75 | 2.90 | -0.04 | -1.43% | 143 | 1,038 | 34.96% |
| KKR240517C00097500 | 2024-05-02 12:37PM EDT | 97.50 | 2.55 | 2.50 | 2.65 | +0.10 | +4.08% | 56 | 348 | 34.84% |
| KKR240517C00098000 | 2024-05-02 3:41PM EDT | 98.00 | 2.25 | 2.30 | 2.45 | +0.45 | +25.00% | 564 | 168 | 35.16% |
| KKR240517C00099000 | 2024-05-02 3:58PM EDT | 99.00 | 1.90 | 1.85 | 2.25 | +0.15 | +8.57% | 19 | 89 | 37.79% |
| KKR240517C00100000 | 2024-05-02 3:01PM EDT | 100.00 | 1.63 | 1.55 | 1.70 | +0.23 | +16.43% | 13 | 416 | 35.40% |
| KKR240517C00101000 | 2024-05-02 11:46AM EDT | 101.00 | 1.00 | 1.25 | 1.40 | +0.35 | +53.85% | 2 | 21 | 35.52% |
| KKR240517C00102000 | 2024-05-02 3:35PM EDT | 102.00 | 1.05 | 1.00 | 1.15 | -0.55 | -34.38% | 15 | 114 | 35.74% |
| KKR240517C00103000 | 2024-05-02 11:00AM EDT | 103.00 | 0.40 | 0.80 | 0.90 | -0.45 | -52.94% | 445 | 3 | 35.33% |
| KKR240517C00104000 | 2024-05-02 11:00AM EDT | 104.00 | 0.30 | 0.60 | 0.75 | -0.20 | -40.00% | 39 | 265 | 35.99% |
| KKR240517C00105000 | 2024-05-02 3:38PM EDT | 105.00 | 0.54 | 0.45 | 0.55 | +0.24 | +80.00% | 15,968 | 4,810 | 35.11% |
| KKR240517C00110000 | 2024-05-01 10:58AM EDT | 110.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 5 | 399 | 39.55% |
| KKR240517C00115000 | 2024-05-01 2:17PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 54.69% |
| KKR240517C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 64.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240517P00070000 | 2024-04-15 3:03PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 63.67% |
| KKR240517P00075000 | 2024-04-05 10:12AM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| KKR240517P00080000 | 2024-04-24 10:44AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 63.48% |
| KKR240517P00083000 | 2024-04-23 11:23AM EDT | 83.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 1,500 | 54.69% |
| KKR240517P00085000 | 2024-05-01 2:58PM EDT | 85.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 31 | 847 | 43.02% |
| KKR240517P00086000 | 2024-04-30 9:30AM EDT | 86.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 40.04% |
| KKR240517P00087000 | 2024-04-30 9:45AM EDT | 87.00 | 0.85 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 38.77% |
| KKR240517P00087500 | 2024-04-22 9:48AM EDT | 87.50 | 1.30 | 0.25 | 0.35 | 0.00 | - | 5 | 27 | 38.77% |
| KKR240517P00089000 | 2024-04-22 12:47PM EDT | 89.00 | 1.60 | 0.35 | 0.50 | 0.00 | - | - | 28 | 37.79% |
| KKR240517P00090000 | 2024-05-02 12:12PM EDT | 90.00 | 0.65 | 0.45 | 0.60 | +0.20 | +44.44% | 21 | 1,828 | 36.55% |
| KKR240517P00091000 | 2024-05-02 9:30AM EDT | 91.00 | 1.05 | 0.65 | 0.75 | +0.14 | +15.38% | 1 | 27 | 35.84% |
| KKR240517P00092000 | 2024-04-30 11:53AM EDT | 92.00 | 2.45 | 0.85 | 1.00 | 0.00 | - | 5 | 38 | 36.28% |
| KKR240517P00092500 | 2024-05-02 12:37PM EDT | 92.50 | 1.20 | 0.95 | 1.10 | -0.35 | -22.58% | 6 | 249 | 35.79% |
| KKR240517P00093000 | 2024-04-30 11:53AM EDT | 93.00 | 2.90 | 1.05 | 1.25 | 0.00 | - | 5 | 37 | 35.94% |
| KKR240517P00094000 | 2024-05-02 12:43PM EDT | 94.00 | 1.60 | 1.35 | 1.50 | -0.85 | -34.69% | 139 | 287 | 34.96% |
| KKR240517P00095000 | 2024-05-02 12:43PM EDT | 95.00 | 2.00 | 1.65 | 1.90 | -0.70 | -25.93% | 81 | 191 | 35.40% |
| KKR240517P00096000 | 2024-05-02 12:24PM EDT | 96.00 | 2.45 | 2.10 | 2.35 | -0.40 | -14.04% | 72 | 168 | 35.72% |
| KKR240517P00097000 | 2024-05-02 12:32PM EDT | 97.00 | 2.95 | 2.55 | 2.70 | -0.45 | -13.24% | 43 | 303 | 34.11% |
| KKR240517P00097500 | 2024-05-02 12:36PM EDT | 97.50 | 3.20 | 2.80 | 3.00 | -0.30 | -8.57% | 73 | 470 | 34.60% |
| KKR240517P00098000 | 2024-05-01 10:22AM EDT | 98.00 | 4.07 | 2.70 | 3.30 | 0.00 | - | 417 | 418 | 34.91% |
| KKR240517P00100000 | 2024-05-01 10:08AM EDT | 100.00 | 5.76 | 3.80 | 5.60 | 0.00 | - | 21 | 288 | 48.63% |
| KKR240517P00105000 | 2024-04-09 9:34AM EDT | 105.00 | 5.91 | 7.80 | 8.90 | 0.00 | - | 3 | 66 | 43.99% |
| KKR240517P00110000 | 2024-04-15 9:34AM EDT | 110.00 | 11.62 | 11.20 | 15.40 | 0.00 | - | 3 | 4 | 83.57% |
© 2024 Yahoo. All rights reserved.