KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240524C00089000 | 2024-04-22 11:15AM EDT | 89.00 | 6.40 | 6.60 | 8.10 | 0.00 | - | - | 3 | 50.78% |
| KKR240524C00090000 | 2024-04-22 10:28AM EDT | 90.00 | 5.60 | 5.30 | 6.30 | 0.00 | - | - | 8 | 36.04% |
| KKR240524C00091000 | 2024-04-23 9:47AM EDT | 91.00 | 6.20 | 5.00 | 7.00 | 0.00 | - | - | 6 | 53.15% |
| KKR240524C00092000 | 2024-04-22 10:28AM EDT | 92.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | - | 3 | 33.03% |
| KKR240524C00093000 | 2024-04-23 11:32AM EDT | 93.00 | 6.40 | 3.70 | 5.80 | 0.00 | - | 9 | 28 | 52.59% |
| KKR240524C00094000 | 2024-05-01 11:11AM EDT | 94.00 | 3.60 | 3.10 | 5.40 | 0.00 | - | 1 | 6 | 53.98% |
| KKR240524C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 3.41 | 2.65 | 4.80 | 0.00 | - | 2 | 6 | 52.78% |
| KKR240524C00096000 | 2024-05-03 3:29PM EDT | 96.00 | 2.60 | 2.15 | 4.20 | -0.70 | -21.21% | 1 | 3 | 51.22% |
| KKR240524C00098000 | 2024-04-25 11:21AM EDT | 98.00 | 2.60 | 1.40 | 2.90 | 0.00 | - | 4 | 7 | 45.80% |
| KKR240524C00099000 | 2024-05-03 3:19PM EDT | 99.00 | 1.58 | 0.45 | 1.40 | -0.47 | -22.93% | 1 | 4 | 32.11% |
| KKR240524C00100000 | 2024-05-01 10:44AM EDT | 100.00 | 1.50 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 32.28% |
| KKR240524C00101000 | 2024-04-29 2:32PM EDT | 101.00 | 1.25 | 0.45 | 1.85 | 0.00 | - | 15 | 15 | 44.61% |
| KKR240524C00103000 | 2024-05-02 1:48PM EDT | 103.00 | 0.95 | 0.35 | 1.35 | 0.00 | - | 1 | 48 | 44.24% |
| KKR240524C00104000 | 2024-05-03 9:47AM EDT | 104.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | 2 | 5 | 30.96% |
| KKR240524C00105000 | 2024-05-01 9:40AM EDT | 105.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 506 | 32.08% |
| KKR240524C00106000 | 2024-04-18 2:12PM EDT | 106.00 | 0.63 | 0.00 | 0.25 | 0.00 | - | - | 1 | 31.54% |
| KKR240524C00109000 | 2024-04-22 10:23AM EDT | 109.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 44.29% |
| KKR240524C00110000 | 2024-04-25 3:50PM EDT | 110.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 57 | 0 | 37.50% |
| KKR240524C00113000 | 2024-04-24 10:54AM EDT | 113.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 89 | 0 | 56.69% |
| KKR240524C00114000 | 2024-04-09 3:19PM EDT | 114.00 | 0.77 | 0.00 | 1.35 | 0.00 | - | - | 1 | 58.69% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240524P00084000 | 2024-04-22 11:27AM EDT | 84.00 | 0.85 | 0.05 | 0.70 | 0.00 | - | - | 2 | 46.97% |
| KKR240524P00087000 | 2024-04-29 9:33AM EDT | 87.00 | 0.80 | 0.30 | 1.25 | 0.00 | - | 1 | 4 | 46.66% |
| KKR240524P00088000 | 2024-04-22 10:17AM EDT | 88.00 | 1.65 | 0.40 | 0.55 | 0.00 | - | 5 | 5 | 31.30% |
| KKR240524P00089000 | 2024-04-22 9:56AM EDT | 89.00 | 1.95 | 0.55 | 0.70 | 0.00 | - | - | 3 | 30.76% |
| KKR240524P00090000 | 2024-05-02 11:16AM EDT | 90.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 16 | 17 | 30.47% |
| KKR240524P00092000 | 2024-05-01 10:20AM EDT | 92.00 | 1.20 | 1.25 | 1.45 | -0.34 | -22.08% | 5 | 3 | 30.10% |
| KKR240524P00093000 | 2024-05-03 12:46PM EDT | 93.00 | 1.45 | 1.05 | 1.80 | -0.45 | -23.68% | 1 | 12 | 29.87% |
| KKR240524P00094000 | 2024-05-03 2:54PM EDT | 94.00 | 1.75 | 1.00 | 2.25 | -0.55 | -23.91% | 1 | 34 | 30.15% |
| KKR240524P00095000 | 2024-04-29 2:32PM EDT | 95.00 | 3.60 | 2.45 | 2.85 | 0.00 | - | 2 | 8 | 31.42% |
| KKR240524P00096000 | 2024-05-03 2:54PM EDT | 96.00 | 2.83 | 3.00 | 5.40 | -0.17 | -5.67% | 1 | 17 | 53.54% |
| KKR240524P00098000 | 2024-04-29 1:08PM EDT | 98.00 | 5.00 | 4.20 | 6.30 | 0.00 | - | 5 | 12 | 50.42% |
| KKR240524P00099000 | 2024-04-19 11:17AM EDT | 99.00 | 7.90 | 4.70 | 6.70 | 0.00 | - | 1 | 1 | 47.68% |
| KKR240524P00100000 | 2024-04-23 10:20AM EDT | 100.00 | 5.90 | 5.50 | 7.80 | 0.00 | - | - | 2 | 52.64% |
© 2024 Yahoo. All rights reserved.