KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621C00025000 | 2023-11-15 4:52PM EDT | 25.00 | 41.90 | 57.10 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| KKR240621C00035000 | 2023-10-24 11:21AM EDT | 35.00 | 22.56 | 33.20 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
| KKR240621C00037500 | 2023-11-03 1:25PM EDT | 37.50 | 25.11 | 36.80 | 40.40 | 0.00 | - | 1 | 3 | 0.00% |
| KKR240621C00040000 | 2023-10-20 10:02AM EDT | 40.00 | 17.29 | 26.70 | 29.70 | 0.00 | - | 1 | 64 | 0.00% |
| KKR240621C00042500 | 2023-11-03 9:52AM EDT | 42.50 | 19.82 | 31.60 | 35.80 | 0.00 | - | 2 | 1 | 0.00% |
| KKR240621C00045000 | 2023-10-13 11:40AM EDT | 45.00 | 17.67 | 20.00 | 21.00 | 0.00 | - | 6 | 30 | 0.00% |
| KKR240621C00047500 | 2023-10-24 10:00AM EDT | 47.50 | 12.10 | 22.20 | 24.10 | 0.00 | - | - | 6 | 0.00% |
| KKR240621C00050000 | 2023-10-06 11:37AM EDT | 50.00 | 15.36 | 13.80 | 14.40 | 0.00 | - | 25 | 141 | 0.00% |
| KKR240621C00052500 | 2023-10-17 10:10AM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| KKR240621C00055000 | 2024-03-28 9:37AM EDT | 55.00 | 45.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KKR240621C00057500 | 2023-12-29 3:02PM EDT | 57.50 | 27.60 | 28.50 | 33.00 | 0.00 | - | 20 | 49 | 0.00% |
| KKR240621C00060000 | 2024-04-05 10:19AM EDT | 60.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KKR240621C00062500 | 2024-01-22 4:38PM EDT | 62.50 | 23.98 | 30.20 | 34.20 | 0.00 | - | 3 | 36 | 0.00% |
| KKR240621C00065000 | 2024-04-08 10:37AM EDT | 65.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240621C00067500 | 2024-04-09 10:41AM EDT | 67.50 | 32.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KKR240621C00070000 | 2024-04-15 3:46PM EDT | 70.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KKR240621C00075000 | 2024-04-19 2:25PM EDT | 75.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240621C00080000 | 2024-04-19 12:53PM EDT | 80.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KKR240621C00085000 | 2024-04-19 11:50AM EDT | 85.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KKR240621C00087500 | 2024-04-18 9:48AM EDT | 87.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240621C00090000 | 2024-04-23 12:48PM EDT | 90.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KKR240621C00092500 | 2024-04-19 2:04PM EDT | 92.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| KKR240621C00095000 | 2024-04-23 12:09PM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240621C00097500 | 2024-04-23 10:33AM EDT | 97.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KKR240621C00100000 | 2024-04-23 12:33PM EDT | 100.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| KKR240621C00105000 | 2024-04-23 1:49PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KKR240621C00110000 | 2024-04-23 9:48AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| KKR240621C00115000 | 2024-04-23 3:55PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KKR240621C00120000 | 2024-04-16 9:41AM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KKR240621C00125000 | 2024-04-02 11:23AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KKR240621C00130000 | 2024-04-05 11:00AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621P00025000 | 2023-05-25 9:42AM EDT | 25.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 272.66% |
| KKR240621P00030000 | 2024-01-10 1:37PM EDT | 30.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 177.64% |
| KKR240621P00035000 | 2023-10-17 2:56PM EDT | 35.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 13 | 16 | 128.13% |
| KKR240621P00040000 | 2024-01-18 12:45PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 385 | 120.61% |
| KKR240621P00045000 | 2024-02-27 11:27AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 677 | 106.15% |
| KKR240621P00047500 | 2024-02-20 10:30AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 99.51% |
| KKR240621P00050000 | 2024-01-19 12:36PM EDT | 50.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 3,004 | 89.65% |
| KKR240621P00052500 | 2023-12-19 11:40AM EDT | 52.50 | 0.35 | 0.10 | 0.60 | 0.00 | - | 2 | 934 | 86.13% |
| KKR240621P00055000 | 2024-02-05 4:12PM EDT | 55.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 223 | 78.32% |
| KKR240621P00057500 | 2024-04-19 11:26AM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240621P00060000 | 2024-02-08 10:30AM EDT | 60.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 2,237 | 80.62% |
| KKR240621P00062500 | 2024-03-08 12:41PM EDT | 62.50 | 0.25 | 0.00 | 1.45 | 0.00 | - | 30 | 186 | 75.59% |
| KKR240621P00065000 | 2024-04-08 2:44PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KKR240621P00067500 | 2024-04-08 3:30PM EDT | 67.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KKR240621P00070000 | 2024-04-08 3:56PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| KKR240621P00075000 | 2024-04-19 11:44AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KKR240621P00080000 | 2024-04-16 9:30AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| KKR240621P00085000 | 2024-04-22 3:33PM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| KKR240621P00087500 | 2024-04-22 3:51PM EDT | 87.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| KKR240621P00090000 | 2024-04-23 12:10PM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KKR240621P00092500 | 2024-04-22 11:52AM EDT | 92.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| KKR240621P00095000 | 2024-04-23 11:19AM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| KKR240621P00097500 | 2024-04-23 3:01PM EDT | 97.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| KKR240621P00100000 | 2024-04-15 11:00AM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KKR240621P00105000 | 2024-04-18 11:16AM EDT | 105.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240621P00110000 | 2024-04-05 10:08AM EDT | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KKR240621P00115000 | 2024-03-27 10:07AM EDT | 115.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.