KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240802C00104000 | 2024-06-28 12:02PM EDT | 104.00 | 5.26 | 4.00 | 6.70 | +5.26 | - | 2 | 0 | 47.61% |
| KKR240802C00106000 | 2024-06-26 2:19PM EDT | 106.00 | 4.00 | 3.10 | 5.80 | +4.00 | - | - | 2 | 48.04% |
| KKR240802C00108000 | 2024-06-26 10:47AM EDT | 108.00 | 3.00 | 1.00 | 4.70 | 0.00 | - | 5 | 3 | 46.09% |
| KKR240802C00109000 | 2024-06-28 10:29AM EDT | 109.00 | 3.40 | 1.85 | 4.00 | -1.75 | -33.98% | 1 | 16 | 43.60% |
| KKR240802C00110000 | 2024-06-21 9:53AM EDT | 110.00 | 3.51 | 0.85 | 4.00 | 0.00 | - | 1 | 1 | 46.48% |
| KKR240802C00111000 | 2024-06-28 12:45PM EDT | 111.00 | 1.91 | 1.25 | 2.05 | -3.29 | -63.27% | 2 | 8 | 32.95% |
| KKR240802C00112000 | 2024-06-28 3:34PM EDT | 112.00 | 1.41 | 1.10 | 2.55 | -0.56 | -28.43% | 1 | 1 | 39.75% |
| KKR240802C00114000 | 2024-06-26 2:56PM EDT | 114.00 | 1.05 | 0.10 | 2.15 | +1.05 | - | - | 1 | 40.85% |
| KKR240802C00115000 | 2024-06-28 9:50AM EDT | 115.00 | 1.45 | 0.05 | 2.90 | -1.10 | -43.14% | 5 | 5 | 49.87% |
| KKR240802C00117000 | 2024-06-21 2:48PM EDT | 117.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 51.50% |
| KKR240802C00118000 | 2024-06-24 9:30AM EDT | 118.00 | 1.19 | 0.10 | 2.55 | +1.19 | - | - | 1 | 53.10% |
| KKR240802C00119000 | 2024-06-25 9:33AM EDT | 119.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 53.19% |
| KKR240802C00120000 | 2024-06-25 2:08PM EDT | 120.00 | 0.43 | 0.00 | 2.50 | +0.43 | - | - | 167 | 56.62% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240802P00095000 | 2024-06-26 3:18PM EDT | 95.00 | 0.57 | 0.00 | 2.40 | 0.00 | - | 10 | 12 | 51.17% |
| KKR240802P00096000 | 2024-06-28 3:59PM EDT | 96.00 | 1.16 | 0.45 | 1.80 | +1.16 | - | 4 | 0 | 42.14% |
| KKR240802P00098000 | 2024-06-24 2:55PM EDT | 98.00 | 0.70 | 0.10 | 2.90 | +0.70 | - | - | 1 | 47.07% |
| KKR240802P00100000 | 2024-06-21 10:13AM EDT | 100.00 | 1.51 | 1.00 | 3.70 | 0.00 | - | 1 | 11 | 47.73% |
| KKR240802P00101000 | 2024-06-28 3:59PM EDT | 101.00 | 2.21 | 0.05 | 2.90 | +2.21 | - | 4 | 0 | 37.62% |
| KKR240802P00103000 | 2024-06-20 12:37PM EDT | 103.00 | 1.77 | 1.75 | 4.60 | 0.00 | - | - | 1 | 44.61% |
| KKR240802P00104000 | 2024-06-21 3:03PM EDT | 104.00 | 2.20 | 1.75 | 5.00 | 0.00 | - | 1 | 2 | 43.98% |
| KKR240802P00105000 | 2024-06-26 3:43PM EDT | 105.00 | 3.22 | 2.20 | 5.00 | +3.22 | - | - | 1 | 40.03% |
| KKR240802P00106000 | 2024-06-17 12:01PM EDT | 106.00 | 3.14 | 3.10 | 5.60 | 0.00 | - | - | 1 | 40.55% |
| KKR240802P00108000 | 2024-06-24 2:14PM EDT | 108.00 | 3.60 | 3.40 | 7.00 | +3.60 | - | - | 1 | 42.48% |
| KKR240802P00109000 | 2024-06-28 9:30AM EDT | 109.00 | 4.76 | 4.80 | 7.40 | +4.76 | - | 1 | 0 | 40.75% |
© 2024 Yahoo. All rights reserved.