KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240531C00089000 | 2024-04-22 10:28AM EDT | 89.00 | 6.50 | 6.00 | 7.30 | 0.00 | - | - | 3 | 35.82% |
| KKR240531C00090000 | 2024-04-22 11:42AM EDT | 90.00 | 6.10 | 5.20 | 6.50 | 0.00 | - | - | 7 | 34.82% |
| KKR240531C00095000 | 2024-05-02 11:15AM EDT | 95.00 | 3.70 | 2.95 | 3.20 | +3.70 | - | - | 4 | 31.59% |
| KKR240531C00096000 | 2024-04-25 1:29PM EDT | 96.00 | 4.00 | 2.45 | 4.40 | 0.00 | - | - | 1 | 48.01% |
| KKR240531C00097000 | 2024-04-23 2:19PM EDT | 97.00 | 4.77 | 2.00 | 2.45 | 0.00 | - | 2 | 1 | 32.79% |
| KKR240531C00098000 | 2024-04-24 3:08PM EDT | 98.00 | 3.50 | 1.65 | 2.70 | 0.00 | - | - | 4 | 39.14% |
| KKR240531C00099000 | 2024-05-02 12:41PM EDT | 99.00 | 2.52 | 0.40 | 2.65 | +2.52 | - | - | 1 | 42.21% |
| KKR240531C00100000 | 2024-05-01 11:02AM EDT | 100.00 | 1.75 | 0.55 | 2.10 | +1.75 | - | - | 6 | 39.75% |
| KKR240531C00101000 | 2024-04-17 10:47AM EDT | 101.00 | 2.60 | 0.70 | 1.30 | 0.00 | - | - | 1 | 33.67% |
| KKR240531C00102000 | 2024-05-01 2:44PM EDT | 102.00 | 1.45 | 0.70 | 1.85 | 0.00 | - | 5 | 19 | 43.04% |
| KKR240531C00105000 | 2024-05-02 9:47AM EDT | 105.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 16 | 31.84% |
| KKR240531C00107000 | 2024-04-23 1:36PM EDT | 107.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | - | 19 | 31.45% |
| KKR240531C00108000 | 2024-05-01 3:21PM EDT | 108.00 | 0.30 | 0.10 | 0.25 | +0.30 | - | - | 1 | 31.93% |
| KKR240531C00110000 | 2024-05-03 10:22AM EDT | 110.00 | 0.35 | 0.00 | 0.25 | +0.02 | +6.06% | 2 | 3 | 35.35% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240531P00080000 | 2024-04-30 12:54PM EDT | 80.00 | 0.36 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 53.71% |
| KKR240531P00085000 | 2024-05-03 2:45PM EDT | 85.00 | 0.25 | 0.25 | 1.65 | -0.33 | -56.90% | 1 | 12 | 54.27% |
| KKR240531P00086000 | 2024-04-22 10:33AM EDT | 86.00 | 1.40 | 0.30 | 0.65 | 0.00 | - | - | 6 | 35.60% |
| KKR240531P00087000 | 2024-05-01 3:57PM EDT | 87.00 | 0.65 | 0.45 | 1.45 | 0.00 | - | 3 | 13 | 44.70% |
| KKR240531P00088000 | 2024-05-03 9:32AM EDT | 88.00 | 0.50 | 0.55 | 0.70 | -0.37 | -42.53% | 1 | 9 | 30.62% |
| KKR240531P00089000 | 2024-04-22 10:06AM EDT | 89.00 | 2.10 | 0.75 | 0.90 | 0.00 | - | - | 3 | 30.57% |
| KKR240531P00091000 | 2024-05-01 10:04AM EDT | 91.00 | 1.51 | 0.25 | 1.35 | 0.00 | - | 1 | 5 | 29.59% |
| KKR240531P00092000 | 2024-05-01 2:40PM EDT | 92.00 | 1.67 | 0.55 | 1.95 | 0.00 | - | 5 | 7 | 32.50% |
| KKR240531P00093000 | 2024-05-03 2:40PM EDT | 93.00 | 1.50 | 1.90 | 2.05 | -1.70 | -53.12% | 2 | 22 | 29.44% |
| KKR240531P00094000 | 2024-04-22 11:58AM EDT | 94.00 | 4.30 | 1.50 | 2.50 | 0.00 | - | - | 7 | 29.60% |
| KKR240531P00095000 | 2024-05-03 2:45PM EDT | 95.00 | 2.25 | 2.75 | 4.60 | -2.22 | -49.66% | 1 | 11 | 45.56% |
| KKR240531P00096000 | 2024-04-22 11:58AM EDT | 96.00 | 5.40 | 3.30 | 4.80 | 0.00 | - | - | 14 | 42.19% |
| KKR240531P00097000 | 2024-04-22 10:36AM EDT | 97.00 | 6.10 | 3.80 | 5.20 | 0.00 | - | - | 4 | 40.42% |
| KKR240531P00098000 | 2024-04-22 11:42AM EDT | 98.00 | 6.70 | 4.40 | 6.40 | 0.00 | - | - | 6 | 46.33% |
| KKR240531P00100000 | 2024-04-23 11:49AM EDT | 100.00 | 5.80 | 5.60 | 8.20 | 0.00 | - | - | 3 | 51.47% |
| KKR240531P00101000 | 2024-05-03 2:52PM EDT | 101.00 | 5.10 | 6.50 | 7.50 | +5.10 | - | 2 | 2 | 36.18% |
© 2024 Yahoo. All rights reserved.