KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240705C00098000 | 2024-05-28 9:30AM EDT | 98.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| KKR240705C00099000 | 2024-06-10 10:08AM EDT | 99.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KKR240705C00100000 | 2024-06-14 12:34PM EDT | 100.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| KKR240705C00101000 | 2024-06-14 9:53AM EDT | 101.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| KKR240705C00102000 | 2024-06-12 9:45AM EDT | 102.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| KKR240705C00103000 | 2024-06-13 3:29PM EDT | 103.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240705C00105000 | 2024-06-21 2:47PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| KKR240705C00106000 | 2024-06-21 3:13PM EDT | 106.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| KKR240705C00107000 | 2024-06-21 3:42PM EDT | 107.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 0.00% |
| KKR240705C00108000 | 2024-06-21 3:42PM EDT | 108.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 77 | 87 | 0.00% |
| KKR240705C00109000 | 2024-06-21 2:48PM EDT | 109.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.39% |
| KKR240705C00110000 | 2024-06-21 11:20AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| KKR240705C00111000 | 2024-06-21 1:31PM EDT | 111.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 3.13% |
| KKR240705C00112000 | 2024-06-21 11:58AM EDT | 112.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 3.13% |
| KKR240705C00113000 | 2024-06-18 1:26PM EDT | 113.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| KKR240705C00114000 | 2024-06-21 2:48PM EDT | 114.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 6.25% |
| KKR240705C00115000 | 2024-06-21 2:13PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 6.25% |
| KKR240705C00116000 | 2024-06-17 2:20PM EDT | 116.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 6.25% |
| KKR240705C00117000 | 2024-06-18 3:45PM EDT | 117.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| KKR240705C00118000 | 2024-06-17 11:52AM EDT | 118.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| KKR240705C00119000 | 2024-06-10 10:33AM EDT | 119.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KKR240705C00120000 | 2024-06-17 9:31AM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240705P00085000 | 2024-06-06 3:04PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| KKR240705P00092000 | 2024-06-21 3:24PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| KKR240705P00093000 | 2024-06-07 12:32PM EDT | 93.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| KKR240705P00094000 | 2024-06-06 10:14AM EDT | 94.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KKR240705P00095000 | 2024-06-10 11:58AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| KKR240705P00097000 | 2024-06-21 10:13AM EDT | 97.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| KKR240705P00098000 | 2024-06-10 2:05PM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KKR240705P00099000 | 2024-06-20 3:58PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| KKR240705P00100000 | 2024-06-21 10:07AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| KKR240705P00101000 | 2024-06-17 9:48AM EDT | 101.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KKR240705P00102000 | 2024-06-21 9:55AM EDT | 102.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| KKR240705P00103000 | 2024-06-18 9:56AM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| KKR240705P00104000 | 2024-06-20 11:29AM EDT | 104.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 6.25% |
| KKR240705P00105000 | 2024-06-21 9:55AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| KKR240705P00106000 | 2024-06-21 3:52PM EDT | 106.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| KKR240705P00107000 | 2024-06-21 3:52PM EDT | 107.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| KKR240705P00108000 | 2024-06-21 3:55PM EDT | 108.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 85 | 86 | 1.56% |
| KKR240705P00109000 | 2024-06-13 11:29AM EDT | 109.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KKR240705P00110000 | 2024-06-21 3:26PM EDT | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| KKR240705P00111000 | 2024-06-21 11:16AM EDT | 111.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| KKR240705P00112000 | 2024-06-20 11:57AM EDT | 112.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| KKR240705P00113000 | 2024-06-17 10:41AM EDT | 113.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KKR240705P00115000 | 2024-06-18 12:33PM EDT | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KKR240705P00140000 | 2024-06-21 1:32PM EDT | 140.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KKR240705P00145000 | 2024-06-20 3:45PM EDT | 145.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.