KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 3:52PM EST | 25.00 | 41.90 | 49.60 | 53.00 | 0.00 | - | - | 1 | 98.83% |
| KKR240621C00035000 | 2023-10-24 10:21AM EST | 35.00 | 22.56 | 33.20 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
| KKR240621C00037500 | 2023-11-03 12:25PM EST | 37.50 | 25.11 | 36.80 | 40.40 | 0.00 | - | 1 | 3 | 62.01% |
| KKR240621C00040000 | 2023-10-20 9:02AM EST | 40.00 | 17.29 | 26.70 | 29.70 | 0.00 | - | 1 | 64 | 0.00% |
| KKR240621C00042500 | 2023-11-03 8:52AM EST | 42.50 | 19.82 | 31.60 | 35.80 | 0.00 | - | 2 | 1 | 54.15% |
| KKR240621C00045000 | 2023-10-13 10:40AM EST | 45.00 | 17.67 | 20.00 | 21.00 | 0.00 | - | 6 | 30 | 0.00% |
| KKR240621C00047500 | 2023-10-24 9:00AM EST | 47.50 | 12.10 | 22.20 | 24.10 | 0.00 | - | - | 6 | 0.00% |
| KKR240621C00050000 | 2023-10-06 10:37AM EST | 50.00 | 15.36 | 13.80 | 14.40 | 0.00 | - | 25 | 141 | 0.00% |
| KKR240621C00052500 | 2023-10-17 9:10AM EST | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| KKR240621C00055000 | 2023-11-30 3:50PM EST | 55.00 | 22.80 | 22.10 | 22.70 | 0.00 | - | 30 | 655 | 47.61% |
| KKR240621C00057500 | 2023-11-14 2:00PM EST | 57.50 | 12.66 | 19.70 | 21.00 | 0.00 | - | 20 | 45 | 48.76% |
| KKR240621C00060000 | 2023-11-03 11:59AM EST | 60.00 | 7.59 | 17.40 | 17.90 | 0.00 | - | 18 | 237 | 39.86% |
| KKR240621C00062500 | 2023-11-29 11:36AM EST | 62.50 | 14.51 | 15.80 | 16.30 | 0.00 | - | 4 | 35 | 40.97% |
| KKR240621C00065000 | 2023-12-05 2:02PM EST | 65.00 | 14.30 | 14.00 | 14.80 | +3.02 | +26.77% | 3 | 370 | 41.75% |
| KKR240621C00067500 | 2023-11-29 2:37PM EST | 67.50 | 11.90 | 12.20 | 12.50 | 0.00 | - | 8 | 193 | 37.69% |
| KKR240621C00070000 | 2023-12-05 3:13PM EST | 70.00 | 10.90 | 10.50 | 11.00 | +0.25 | +2.35% | 1 | 979 | 37.42% |
| KKR240621C00075000 | 2023-12-05 12:04PM EST | 75.00 | 7.20 | 7.40 | 7.70 | -0.65 | -8.28% | 1 | 268 | 33.83% |
| KKR240621C00080000 | 2023-12-05 2:05PM EST | 80.00 | 5.20 | 5.10 | 5.30 | 0.00 | - | 120 | 595 | 32.21% |
| KKR240621C00085000 | 2023-12-01 3:13PM EST | 85.00 | 3.24 | 3.20 | 3.50 | 0.00 | - | 8 | 231 | 31.02% |
| KKR240621C00090000 | 2023-12-05 2:25PM EST | 90.00 | 2.02 | 2.00 | 2.15 | -0.03 | -1.46% | 3 | 7 | 29.71% |
| KKR240621C00095000 | 2023-12-05 10:04AM EST | 95.00 | 1.15 | 1.15 | 1.30 | +0.05 | +4.55% | 1 | 157 | 29.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621P00025000 | 2023-05-25 8:42AM EST | 25.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 131.76% |
| KKR240621P00030000 | 2023-10-09 1:33PM EST | 30.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 65.72% |
| KKR240621P00035000 | 2023-10-17 1:56PM EST | 35.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 13 | 16 | 55.66% |
| KKR240621P00040000 | 2023-11-27 1:58PM EST | 40.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 386 | 56.89% |
| KKR240621P00045000 | 2023-11-09 12:16PM EST | 45.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 35 | 684 | 44.09% |
| KKR240621P00047500 | 2023-11-10 3:47PM EST | 47.50 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 42.87% |
| KKR240621P00050000 | 2023-11-29 11:14AM EST | 50.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 50 | 2,972 | 39.70% |
| KKR240621P00052500 | 2023-11-29 3:20PM EST | 52.50 | 0.65 | 0.60 | 0.80 | 0.00 | - | 2 | 932 | 37.84% |
| KKR240621P00055000 | 2023-11-21 11:04AM EST | 55.00 | 1.50 | 0.80 | 1.00 | 0.00 | - | 45 | 226 | 36.26% |
| KKR240621P00057500 | 2023-11-29 12:21PM EST | 57.50 | 1.15 | 1.00 | 1.20 | 0.00 | - | 40 | 70 | 34.28% |
| KKR240621P00060000 | 2023-12-01 9:30AM EST | 60.00 | 1.35 | 1.30 | 1.50 | 0.00 | - | 1 | 241 | 32.83% |
| KKR240621P00062500 | 2023-11-29 3:45PM EST | 62.50 | 1.90 | 1.70 | 1.90 | 0.00 | - | 14 | 116 | 31.63% |
| KKR240621P00065000 | 2023-12-01 3:56PM EST | 65.00 | 2.40 | 2.20 | 2.45 | 0.00 | - | 1 | 162 | 30.84% |
| KKR240621P00067500 | 2023-11-29 3:51PM EST | 67.50 | 2.95 | 2.65 | 3.10 | 0.00 | - | 36 | 38 | 29.97% |
| KKR240621P00070000 | 2023-12-01 2:36PM EST | 70.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 66 | 168 | 28.24% |
| KKR240621P00075000 | 2023-12-04 9:52AM EST | 75.00 | 5.63 | 5.30 | 5.80 | 0.00 | - | 8 | 71 | 27.21% |
| KKR240621P00080000 | 2023-11-28 10:08AM EST | 80.00 | 11.70 | 7.70 | 8.40 | 0.00 | - | 39 | 83 | 25.56% |
© 2023 Yahoo. All rights reserved.