KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920C00060000 | 2024-04-25 9:31AM EDT | 60.00 | 35.88 | 34.70 | 38.80 | 0.00 | - | 1 | 21 | 56.25% |
| KKR240920C00065000 | 2024-04-26 2:13PM EDT | 65.00 | 31.61 | 31.10 | 34.00 | -0.49 | -1.53% | 2 | 5 | 56.40% |
| KKR240920C00072500 | 2024-03-22 2:42PM EDT | 72.50 | 30.82 | 22.30 | 24.70 | 0.00 | - | 2 | 1 | 41.50% |
| KKR240920C00075000 | 2024-04-15 3:28PM EDT | 75.00 | 23.20 | 22.70 | 23.30 | 0.00 | - | 3 | 13 | 45.70% |
| KKR240920C00077500 | 2024-04-18 9:56AM EDT | 77.50 | 20.20 | 19.70 | 21.20 | 0.00 | - | 1 | 1 | 44.13% |
| KKR240920C00082500 | 2024-04-12 11:17AM EDT | 82.50 | 19.50 | 16.80 | 17.20 | 0.00 | - | 25 | 135 | 41.25% |
| KKR240920C00085000 | 2024-04-26 10:03AM EDT | 85.00 | 15.70 | 14.70 | 15.40 | -1.10 | -6.55% | 1 | 114 | 40.33% |
| KKR240920C00087500 | 2024-04-24 10:26AM EDT | 87.50 | 15.20 | 13.20 | 13.60 | 0.00 | - | 2 | 40 | 39.03% |
| KKR240920C00090000 | 2024-04-19 3:42PM EDT | 90.00 | 9.70 | 11.60 | 12.00 | 0.00 | - | 2 | 83 | 38.24% |
| KKR240920C00092500 | 2024-04-23 1:52PM EDT | 92.50 | 11.40 | 10.10 | 10.40 | 0.00 | - | 1 | 26 | 37.04% |
| KKR240920C00095000 | 2024-04-22 2:13PM EDT | 95.00 | 9.70 | 8.70 | 9.00 | +1.20 | +14.12% | 2 | 1,690 | 36.26% |
| KKR240920C00097500 | 2024-04-24 2:03PM EDT | 97.50 | 8.30 | 7.50 | 7.80 | 0.00 | - | 30 | 114 | 35.86% |
| KKR240920C00100000 | 2024-04-26 10:37AM EDT | 100.00 | 6.90 | 6.30 | 6.60 | +0.50 | +7.81% | 1 | 505 | 35.01% |
| KKR240920C00105000 | 2024-04-26 10:49AM EDT | 105.00 | 4.80 | 4.40 | 4.70 | +0.30 | +6.67% | 95 | 391 | 34.03% |
| KKR240920C00110000 | 2024-04-26 10:18AM EDT | 110.00 | 3.60 | 3.00 | 3.20 | -0.20 | -5.26% | 6 | 239 | 33.00% |
| KKR240920C00115000 | 2024-04-26 11:44AM EDT | 115.00 | 2.05 | 1.95 | 2.15 | -0.10 | -4.65% | 20 | 127 | 32.39% |
| KKR240920C00120000 | 2024-04-22 3:39PM EDT | 120.00 | 1.13 | 1.25 | 1.45 | 0.00 | - | 2 | 255 | 32.19% |
| KKR240920C00125000 | 2024-04-15 1:45PM EDT | 125.00 | 1.10 | 0.75 | 0.95 | 0.00 | - | 3 | 73 | 31.93% |
| KKR240920C00130000 | 2024-04-18 10:02AM EDT | 130.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 54 | 31.59% |
| KKR240920C00135000 | 2024-04-17 11:38AM EDT | 135.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 4 | 14 | 35.03% |
| KKR240920C00140000 | 2024-04-05 3:46PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 38.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920P00045000 | 2024-02-08 1:25PM EDT | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 7 | 81.54% |
| KKR240920P00050000 | 2024-01-22 12:25PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.37% |
| KKR240920P00055000 | 2024-04-03 10:30AM EDT | 55.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 50.54% |
| KKR240920P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 47.49% |
| KKR240920P00065000 | 2024-03-05 4:57PM EDT | 65.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 43 | 42.82% |
| KKR240920P00070000 | 2024-04-11 12:51PM EDT | 70.00 | 0.57 | 0.65 | 0.80 | 0.00 | - | 1 | 71 | 36.69% |
| KKR240920P00072500 | 2024-03-04 11:03AM EDT | 72.50 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 5 | 33.45% |
| KKR240920P00075000 | 2024-04-23 3:24PM EDT | 75.00 | 0.95 | 1.10 | 1.30 | 0.00 | - | 1 | 54 | 34.91% |
| KKR240920P00077500 | 2024-03-12 9:46AM EDT | 77.50 | 1.55 | 1.15 | 1.30 | 0.00 | - | 13 | 19 | 31.46% |
| KKR240920P00080000 | 2024-04-25 9:49AM EDT | 80.00 | 2.25 | 1.85 | 2.00 | 0.00 | - | 1 | 425 | 32.91% |
| KKR240920P00082500 | 2024-04-18 1:46PM EDT | 82.50 | 2.90 | 2.40 | 2.55 | 0.00 | - | 5 | 15 | 32.46% |
| KKR240920P00085000 | 2024-04-24 11:43AM EDT | 85.00 | 3.11 | 2.95 | 3.20 | +0.30 | +10.68% | 20 | 112 | 32.00% |
| KKR240920P00087500 | 2024-04-25 9:31AM EDT | 87.50 | 4.10 | 3.70 | 3.90 | 0.00 | - | 5 | 80 | 31.23% |
| KKR240920P00090000 | 2024-04-26 1:44PM EDT | 90.00 | 4.60 | 4.50 | 4.70 | -0.60 | -11.54% | 21 | 355 | 30.42% |
| KKR240920P00092500 | 2024-04-26 10:27AM EDT | 92.50 | 5.40 | 5.40 | 5.70 | -0.05 | -0.92% | 4 | 519 | 29.96% |
| KKR240920P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 6.50 | 6.50 | 6.80 | -0.80 | -10.96% | 4 | 59 | 29.35% |
| KKR240920P00097500 | 2024-04-26 11:53AM EDT | 97.50 | 8.00 | 7.80 | 8.00 | -0.60 | -6.98% | 362 | 69 | 28.60% |
| KKR240920P00100000 | 2024-04-26 10:54AM EDT | 100.00 | 9.40 | 9.10 | 9.40 | +0.50 | +5.62% | 5 | 222 | 28.10% |
| KKR240920P00105000 | 2024-04-11 2:25PM EDT | 105.00 | 8.70 | 12.20 | 12.60 | 0.00 | - | 10 | 159 | 27.08% |
| KKR240920P00110000 | 2024-04-16 10:25AM EDT | 110.00 | 17.00 | 15.90 | 17.50 | 0.00 | - | 15 | 41 | 32.23% |
© 2024 Yahoo. All rights reserved.