KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117C00022500 | 2022-12-30 1:22PM EST | 22.50 | 26.40 | 32.10 | 36.90 | 0.00 | - | 10 | 10 | 52.20% |
| KKR250117C00030000 | 2023-01-09 3:40PM EST | 30.00 | 24.10 | 29.00 | 34.00 | 0.00 | - | 2 | 4 | 54.66% |
| KKR250117C00035000 | 2023-01-09 1:51PM EST | 35.00 | 20.68 | 25.40 | 29.70 | 0.00 | - | 30 | 45 | 50.88% |
| KKR250117C00040000 | 2023-01-26 10:44AM EST | 40.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.00% |
| KKR250117C00045000 | 2022-11-08 10:00AM EST | 45.00 | 16.50 | 11.50 | 16.50 | 0.00 | - | - | 1 | 28.94% |
| KKR250117C00050000 | 2022-12-16 10:03AM EST | 50.00 | 10.50 | 12.00 | 16.50 | 0.00 | - | 1 | 9 | 40.15% |
| KKR250117C00055000 | 2023-02-08 11:25AM EST | 55.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| KKR250117C00060000 | 2023-02-08 11:23AM EST | 60.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.78% |
| KKR250117C00065000 | 2023-02-08 11:58AM EST | 65.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| KKR250117C00070000 | 2023-02-08 11:56AM EST | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 3.13% |
| KKR250117C00075000 | 2022-11-02 11:30AM EST | 75.00 | 5.00 | 3.10 | 7.90 | 0.00 | - | - | 1 | 40.64% |
| KKR250117C00080000 | 2023-02-01 10:46AM EST | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 101 | 104 | 6.25% |
| KKR250117C00085000 | 2023-02-08 1:44PM EST | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117P00025000 | 2023-02-02 2:21PM EST | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| KKR250117P00030000 | 2023-01-25 11:36AM EST | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| KKR250117P00035000 | 2023-02-01 2:18PM EST | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| KKR250117P00040000 | 2023-02-08 11:58AM EST | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| KKR250117P00045000 | 2023-02-08 11:56AM EST | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 3.13% |
| KKR250117P00050000 | 2023-02-08 12:04PM EST | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 3.13% |
| KKR250117P00055000 | 2023-02-08 11:25AM EST | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| KKR250117P00060000 | 2023-02-08 11:23AM EST | 60.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| KKR250117P00065000 | 2023-02-02 12:17PM EST | 65.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| KKR250117P00070000 | 2023-02-02 11:43AM EST | 70.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
