KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR241101C00110000 | 2024-09-23 10:04AM EDT | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KKR241101C00120000 | 2024-10-16 12:11PM EDT | 120.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KKR241101C00122000 | 2024-10-17 3:43PM EDT | 122.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KKR241101C00123000 | 2024-10-08 10:42AM EDT | 123.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 0.00% |
| KKR241101C00125000 | 2024-10-15 3:50PM EDT | 125.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| KKR241101C00126000 | 2024-10-08 9:42AM EDT | 126.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KKR241101C00128000 | 2024-09-26 1:51PM EDT | 128.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| KKR241101C00129000 | 2024-10-15 3:42PM EDT | 129.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| KKR241101C00130000 | 2024-10-16 12:49PM EDT | 130.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| KKR241101C00131000 | 2024-10-17 9:46AM EDT | 131.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| KKR241101C00132000 | 2024-10-14 12:11PM EDT | 132.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| KKR241101C00133000 | 2024-10-17 10:43AM EDT | 133.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| KKR241101C00134000 | 2024-10-17 1:16PM EDT | 134.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| KKR241101C00135000 | 2024-10-15 10:39AM EDT | 135.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| KKR241101C00136000 | 2024-10-17 11:52AM EDT | 136.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KKR241101C00137000 | 2024-10-17 1:16PM EDT | 137.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| KKR241101C00138000 | 2024-10-17 1:22PM EDT | 138.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 36 | 55 | 0.20% |
| KKR241101C00139000 | 2024-10-17 1:38PM EDT | 139.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 1.56% |
| KKR241101C00140000 | 2024-10-17 3:55PM EDT | 140.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 67 | 147 | 1.56% |
| KKR241101C00141000 | 2024-10-17 2:11PM EDT | 141.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 3.13% |
| KKR241101C00143000 | 2024-09-26 3:37PM EDT | 143.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| KKR241101C00145000 | 2024-10-17 12:37PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| KKR241101C00150000 | 2024-10-17 9:55AM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR241101P00100000 | 2024-09-19 12:05PM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KKR241101P00103000 | 2024-10-11 12:22PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| KKR241101P00105000 | 2024-10-15 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| KKR241101P00107000 | 2024-10-03 12:43PM EDT | 107.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| KKR241101P00108000 | 2024-10-14 11:31AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| KKR241101P00112000 | 2024-09-20 2:51PM EDT | 112.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KKR241101P00113000 | 2024-09-23 2:31PM EDT | 113.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 25.00% |
| KKR241101P00115000 | 2024-10-07 3:34PM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| KKR241101P00116000 | 2024-10-10 1:28PM EDT | 116.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| KKR241101P00117000 | 2024-09-30 9:30AM EDT | 117.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| KKR241101P00119000 | 2024-10-07 10:37AM EDT | 119.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| KKR241101P00120000 | 2024-10-16 11:31AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| KKR241101P00121000 | 2024-10-16 12:51PM EDT | 121.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KKR241101P00122000 | 2024-10-17 9:43AM EDT | 122.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| KKR241101P00123000 | 2024-10-17 1:12PM EDT | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 12.50% |
| KKR241101P00125000 | 2024-10-17 3:50PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| KKR241101P00126000 | 2024-10-17 1:11PM EDT | 126.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| KKR241101P00127000 | 2024-10-10 1:29PM EDT | 127.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| KKR241101P00128000 | 2024-10-15 12:18PM EDT | 128.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| KKR241101P00129000 | 2024-10-15 2:15PM EDT | 129.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| KKR241101P00130000 | 2024-10-16 3:32PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| KKR241101P00131000 | 2024-10-17 3:51PM EDT | 131.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| KKR241101P00132000 | 2024-10-17 3:51PM EDT | 132.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| KKR241101P00133000 | 2024-10-17 3:30PM EDT | 133.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| KKR241101P00134000 | 2024-10-16 3:40PM EDT | 134.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 32 | 107 | 3.13% |
| KKR241101P00135000 | 2024-10-17 12:19PM EDT | 135.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 3.13% |
© 2024 Yahoo. All rights reserved.