KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117C00022500 | 2023-05-08 2:15PM EDT | 22.50 | 28.90 | 32.20 | 34.70 | 0.00 | - | 1 | 11 | 0.00% |
| KKR250117C00025000 | 2023-07-13 10:48AM EDT | 25.00 | 35.71 | 37.40 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR250117C00030000 | 2023-07-26 12:12PM EDT | 30.00 | 32.65 | 30.60 | 32.70 | 0.00 | - | 2 | 3 | 0.00% |
| KKR250117C00035000 | 2024-01-05 4:28PM EDT | 35.00 | 45.30 | 53.50 | 58.50 | 0.00 | - | 2 | 37 | 0.00% |
| KKR250117C00040000 | 2023-12-19 11:58AM EDT | 40.00 | 46.65 | 41.00 | 46.00 | 0.00 | - | 31 | 163 | 0.00% |
| KKR250117C00045000 | 2024-03-25 1:40PM EDT | 45.00 | 57.20 | 51.00 | 55.10 | 0.00 | - | 180 | 185 | 76.09% |
| KKR250117C00050000 | 2024-04-15 12:04PM EDT | 50.00 | 49.20 | 46.10 | 49.30 | 0.00 | - | 8 | 238 | 64.23% |
| KKR250117C00055000 | 2024-04-16 11:38AM EDT | 55.00 | 41.68 | 40.60 | 44.60 | 0.00 | - | 1 | 78 | 55.73% |
| KKR250117C00060000 | 2024-04-25 1:08PM EDT | 60.00 | 38.78 | 36.00 | 38.70 | 0.00 | - | 20 | 325 | 56.25% |
| KKR250117C00065000 | 2024-04-12 3:36PM EDT | 65.00 | 35.30 | 33.30 | 34.40 | 0.00 | - | 1 | 686 | 53.03% |
| KKR250117C00070000 | 2024-04-25 9:55AM EDT | 70.00 | 27.85 | 29.10 | 30.70 | 0.00 | - | 1 | 688 | 52.22% |
| KKR250117C00075000 | 2024-04-17 2:19PM EDT | 75.00 | 25.27 | 25.10 | 25.80 | 0.00 | - | 8 | 184 | 45.37% |
| KKR250117C00080000 | 2024-04-18 11:33AM EDT | 80.00 | 22.12 | 21.30 | 22.00 | 0.00 | - | 3 | 852 | 43.00% |
| KKR250117C00085000 | 2024-04-26 12:52PM EDT | 85.00 | 18.38 | 17.90 | 18.60 | +1.62 | +9.67% | 2 | 1,049 | 41.35% |
| KKR250117C00087500 | 2024-04-12 3:06PM EDT | 87.50 | 18.20 | 16.30 | 16.80 | 0.00 | - | 1 | 31 | 39.88% |
| KKR250117C00090000 | 2024-04-26 12:52PM EDT | 90.00 | 15.20 | 14.70 | 15.20 | +2.10 | +16.03% | 2 | 1,360 | 38.89% |
| KKR250117C00092500 | 2024-04-22 1:16PM EDT | 92.50 | 12.35 | 13.30 | 13.80 | 0.00 | - | 5 | 19 | 38.32% |
| KKR250117C00095000 | 2024-04-26 3:30PM EDT | 95.00 | 12.19 | 12.00 | 12.50 | +0.99 | +8.84% | 1 | 630 | 37.84% |
| KKR250117C00097500 | 2024-04-05 3:40PM EDT | 97.50 | 14.74 | 10.70 | 11.20 | 0.00 | - | 6 | 105 | 37.12% |
| KKR250117C00100000 | 2024-04-26 12:46PM EDT | 100.00 | 9.90 | 9.50 | 10.00 | -0.30 | -2.94% | 14 | 777 | 36.48% |
| KKR250117C00105000 | 2024-04-19 12:27PM EDT | 105.00 | 6.30 | 7.50 | 8.00 | 0.00 | - | 1 | 656 | 35.73% |
| KKR250117C00110000 | 2024-04-22 10:27AM EDT | 110.00 | 4.99 | 5.80 | 6.30 | 0.00 | - | 1 | 358 | 35.01% |
| KKR250117C00115000 | 2024-04-24 2:16PM EDT | 115.00 | 4.87 | 4.40 | 4.80 | 0.00 | - | 2 | 103 | 34.03% |
| KKR250117C00120000 | 2024-04-25 10:23AM EDT | 120.00 | 3.50 | 3.30 | 3.70 | 0.00 | - | 1 | 1,291 | 33.58% |
| KKR250117C00125000 | 2024-04-15 3:22PM EDT | 125.00 | 2.90 | 2.10 | 2.75 | 0.00 | - | 3 | 15 | 32.86% |
| KKR250117C00130000 | 2024-04-26 9:47AM EDT | 130.00 | 2.10 | 1.85 | 2.10 | -0.60 | -22.22% | 1 | 18 | 32.65% |
| KKR250117C00135000 | 2024-04-17 1:04PM EDT | 135.00 | 1.50 | 1.35 | 1.55 | 0.00 | - | 9 | 148 | 32.23% |
| KKR250117C00140000 | 2024-04-25 9:53AM EDT | 140.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 54 | 119 | 32.30% |
| KKR250117C00145000 | 2024-04-25 10:56AM EDT | 145.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 1 | 45 | 32.15% |
| KKR250117C00150000 | 2024-04-19 10:07AM EDT | 150.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 1 | 34 | 32.30% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117P00022500 | 2024-04-03 1:42PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 89.40% |
| KKR250117P00025000 | 2024-02-07 10:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 25.00% |
| KKR250117P00030000 | 2023-12-29 2:58PM EDT | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 52 | 65.33% |
| KKR250117P00035000 | 2024-04-03 1:45PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 63.33% |
| KKR250117P00040000 | 2024-02-06 10:50AM EDT | 40.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 10 | 30 | 64.01% |
| KKR250117P00045000 | 2023-12-26 10:30AM EDT | 45.00 | 0.95 | 0.00 | 1.80 | 0.00 | - | 2 | 313 | 58.18% |
| KKR250117P00050000 | 2024-04-11 10:03AM EDT | 50.00 | 0.39 | 0.15 | 1.35 | 0.00 | - | 60 | 409 | 56.42% |
| KKR250117P00055000 | 2024-04-10 2:18PM EDT | 55.00 | 0.50 | 0.20 | 1.95 | 0.00 | - | 22 | 323 | 54.86% |
| KKR250117P00060000 | 2024-04-16 12:09PM EDT | 60.00 | 0.88 | 0.70 | 1.70 | 0.00 | - | 15 | 664 | 46.01% |
| KKR250117P00065000 | 2024-04-16 1:11PM EDT | 65.00 | 1.20 | 0.95 | 1.30 | 0.00 | - | 3 | 514 | 36.77% |
| KKR250117P00070000 | 2024-04-24 2:26PM EDT | 70.00 | 1.54 | 1.45 | 1.80 | 0.00 | - | 1,393 | 787 | 34.58% |
| KKR250117P00075000 | 2024-04-24 2:26PM EDT | 75.00 | 2.27 | 2.25 | 2.55 | 0.00 | - | 1 | 183 | 32.94% |
| KKR250117P00080000 | 2024-04-25 9:55AM EDT | 80.00 | 3.85 | 3.30 | 3.70 | 0.00 | - | 1 | 875 | 32.04% |
| KKR250117P00085000 | 2024-04-17 3:32PM EDT | 85.00 | 5.30 | 4.70 | 5.00 | 0.00 | - | 1 | 861 | 30.51% |
| KKR250117P00087500 | 2024-04-26 2:23PM EDT | 87.50 | 5.80 | 5.50 | 5.80 | +0.05 | +0.87% | 1 | 5 | 29.85% |
| KKR250117P00090000 | 2024-04-26 10:43AM EDT | 90.00 | 6.50 | 6.50 | 6.70 | -0.40 | -5.80% | 10 | 319 | 29.23% |
| KKR250117P00092500 | 2024-04-26 2:31PM EDT | 92.50 | 7.80 | 7.50 | 7.80 | +1.00 | +14.71% | 1 | 12 | 28.94% |
| KKR250117P00095000 | 2024-04-24 12:19PM EDT | 95.00 | 8.47 | 8.60 | 9.00 | 0.00 | - | 389 | 921 | 28.64% |
| KKR250117P00097500 | 2024-04-24 12:40PM EDT | 97.50 | 9.80 | 9.80 | 10.20 | 0.00 | - | 1 | 474 | 28.03% |
| KKR250117P00100000 | 2024-04-10 3:54PM EDT | 100.00 | 9.90 | 11.10 | 11.50 | 0.00 | - | 3 | 217 | 27.40% |
| KKR250117P00105000 | 2024-04-11 3:48PM EDT | 105.00 | 11.20 | 13.90 | 16.30 | 0.00 | - | 2 | 75 | 32.13% |
| KKR250117P00110000 | 2024-04-03 1:18PM EDT | 110.00 | 15.00 | 17.30 | 18.00 | 0.00 | - | 18 | 18 | 25.77% |
| KKR250117P00115000 | 2024-01-09 4:31PM EDT | 115.00 | 36.00 | 20.10 | 22.60 | 0.00 | - | - | 10 | 28.06% |
| KKR250117P00130000 | 2024-02-14 12:55PM EDT | 130.00 | 33.60 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 29.81% |
© 2024 Yahoo. All rights reserved.