KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628C00095000 | 2024-06-17 10:49AM EDT | 95.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| KKR240628C00097000 | 2024-06-07 3:59PM EDT | 97.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KKR240628C00098000 | 2024-06-10 12:13PM EDT | 98.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KKR240628C00100000 | 2024-06-21 2:51PM EDT | 100.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| KKR240628C00101000 | 2024-06-18 3:49PM EDT | 101.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| KKR240628C00102000 | 2024-06-18 10:01AM EDT | 102.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| KKR240628C00103000 | 2024-06-18 10:01AM EDT | 103.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 0.00% |
| KKR240628C00104000 | 2024-06-20 9:30AM EDT | 104.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.00% |
| KKR240628C00105000 | 2024-06-21 1:19PM EDT | 105.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| KKR240628C00106000 | 2024-06-21 3:51PM EDT | 106.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| KKR240628C00107000 | 2024-06-21 3:59PM EDT | 107.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 157 | 69 | 0.00% |
| KKR240628C00108000 | 2024-06-21 3:53PM EDT | 108.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 245 | 130 | 0.00% |
| KKR240628C00109000 | 2024-06-21 3:59PM EDT | 109.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 883 | 929 | 0.39% |
| KKR240628C00110000 | 2024-06-21 3:57PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 103 | 406 | 3.13% |
| KKR240628C00111000 | 2024-06-21 3:24PM EDT | 111.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 39 | 2,064 | 6.25% |
| KKR240628C00112000 | 2024-06-21 3:35PM EDT | 112.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 84 | 130 | 6.25% |
| KKR240628C00113000 | 2024-06-21 3:09PM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 6.25% |
| KKR240628C00114000 | 2024-06-21 3:17PM EDT | 114.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 12.50% |
| KKR240628C00115000 | 2024-06-21 1:40PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 12.50% |
| KKR240628C00116000 | 2024-06-21 3:56PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| KKR240628C00117000 | 2024-06-18 1:29PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 12.50% |
| KKR240628C00118000 | 2024-06-10 10:00AM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KKR240628C00119000 | 2024-06-17 11:33AM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| KKR240628C00120000 | 2024-06-21 3:53PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4,992 | 25.00% |
| KKR240628C00125000 | 2024-05-29 12:31PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KKR240628C00130000 | 2024-06-12 9:50AM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| KKR240628C00135000 | 2024-06-10 10:35AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| KKR240628C00140000 | 2024-06-10 3:52PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628P00085000 | 2024-06-17 1:25PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| KKR240628P00087000 | 2024-06-21 10:08AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 50.00% |
| KKR240628P00088000 | 2024-06-07 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| KKR240628P00090000 | 2024-06-06 1:32PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| KKR240628P00091000 | 2024-06-10 9:52AM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 25.00% |
| KKR240628P00092000 | 2024-06-21 2:26PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KKR240628P00093000 | 2024-06-13 3:15PM EDT | 93.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| KKR240628P00094000 | 2024-06-10 2:26PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| KKR240628P00095000 | 2024-06-10 9:58AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| KKR240628P00096000 | 2024-06-10 9:41AM EDT | 96.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| KKR240628P00097000 | 2024-06-21 9:53AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| KKR240628P00098000 | 2024-06-13 10:04AM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| KKR240628P00099000 | 2024-06-14 12:26PM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| KKR240628P00100000 | 2024-06-21 10:07AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| KKR240628P00101000 | 2024-06-10 9:56AM EDT | 101.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 12.50% |
| KKR240628P00102000 | 2024-06-20 12:05PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 12.50% |
| KKR240628P00103000 | 2024-06-21 1:35PM EDT | 103.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 12.50% |
| KKR240628P00104000 | 2024-06-21 3:21PM EDT | 104.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| KKR240628P00105000 | 2024-06-21 3:55PM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 328 | 332 | 6.25% |
| KKR240628P00106000 | 2024-06-21 3:50PM EDT | 106.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 42 | 51 | 6.25% |
| KKR240628P00107000 | 2024-06-21 2:57PM EDT | 107.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 54 | 49 | 3.13% |
| KKR240628P00108000 | 2024-06-21 3:58PM EDT | 108.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 732 | 473 | 1.56% |
| KKR240628P00109000 | 2024-06-21 3:45PM EDT | 109.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 86 | 92 | 0.00% |
| KKR240628P00110000 | 2024-06-21 3:58PM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 244 | 542 | 0.00% |
| KKR240628P00111000 | 2024-06-21 10:34AM EDT | 111.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| KKR240628P00112000 | 2024-06-20 12:53PM EDT | 112.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| KKR240628P00113000 | 2024-06-21 10:38AM EDT | 113.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 175 | 101 | 0.00% |
| KKR240628P00115000 | 2024-06-21 12:40PM EDT | 115.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.