KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240426C00091000 | 2024-04-12 12:38PM EDT | 91.00 | 8.00 | 4.30 | 6.60 | 0.00 | - | 30 | 30 | 106.64% |
| KKR240426C00092000 | 2024-04-22 10:34AM EDT | 92.00 | 1.95 | 2.75 | 5.20 | 0.00 | - | 2 | 14 | 141.21% |
| KKR240426C00093000 | 2024-04-22 11:44AM EDT | 93.00 | 1.45 | 1.95 | 4.10 | 0.00 | - | 15 | 20 | 117.38% |
| KKR240426C00094000 | 2024-04-26 9:50AM EDT | 94.00 | 2.10 | 1.55 | 4.10 | -0.35 | -14.29% | 9 | 29 | 83.40% |
| KKR240426C00095000 | 2024-04-26 9:38AM EDT | 95.00 | 0.74 | 1.20 | 2.25 | -0.16 | -17.78% | 10 | 56 | 58.89% |
| KKR240426C00096000 | 2024-04-25 10:00AM EDT | 96.00 | 0.20 | 0.35 | 0.60 | 0.00 | - | 1 | 30 | 30.57% |
| KKR240426C00097000 | 2024-04-26 9:30AM EDT | 97.00 | 0.20 | 0.15 | 0.30 | -0.08 | -28.57% | 2 | 53 | 34.57% |
| KKR240426C00098000 | 2024-04-25 1:44PM EDT | 98.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 254 | 275 | 42.38% |
| KKR240426C00099000 | 2024-04-26 10:26AM EDT | 99.00 | 0.03 | 0.00 | 0.05 | -0.19 | -46.34% | 1 | 108 | 38.09% |
| KKR240426C00100000 | 2024-04-24 1:25PM EDT | 100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 14 | 111 | 47.66% |
| KKR240426C00101000 | 2024-04-23 12:56PM EDT | 101.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 3 | 32 | 77.73% |
| KKR240426C00102000 | 2024-04-23 12:48PM EDT | 102.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 57.81% |
| KKR240426C00103000 | 2024-04-23 12:44PM EDT | 103.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 45 | 116.99% |
| KKR240426C00104000 | 2024-04-15 1:26PM EDT | 104.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 127.93% |
| KKR240426C00105000 | 2024-04-17 9:33AM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 138.48% |
| KKR240426C00106000 | 2024-04-15 1:04PM EDT | 106.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 25 | 148.63% |
| KKR240426C00107000 | 2024-04-15 1:15PM EDT | 107.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 158.59% |
| KKR240426C00108000 | 2024-04-26 10:24AM EDT | 108.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 2 | 18 | 126.56% |
| KKR240426C00109000 | 2024-04-11 3:59PM EDT | 109.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 159 | 177.73% |
| KKR240426C00110000 | 2024-04-12 2:39PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 15,159 | 114.84% |
| KKR240426C00112000 | 2024-04-11 12:35PM EDT | 112.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 205.08% |
| KKR240426C00115000 | 2024-03-26 11:46AM EDT | 115.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 304.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240426P00085000 | 2024-04-22 1:30PM EDT | 85.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 14 | 19 | 177.34% |
| KKR240426P00086000 | 2024-04-22 3:00PM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 164.45% |
| KKR240426P00087000 | 2024-03-27 10:48AM EDT | 87.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 151.37% |
| KKR240426P00088000 | 2024-04-15 2:40PM EDT | 88.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 88.28% |
| KKR240426P00089000 | 2024-04-19 11:37AM EDT | 89.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 125.20% |
| KKR240426P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 39 | 96.29% |
| KKR240426P00091000 | 2024-04-25 3:35PM EDT | 91.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 22 | 36 | 98.24% |
| KKR240426P00092000 | 2024-04-26 9:37AM EDT | 92.00 | 0.33 | 0.00 | 0.30 | +0.25 | +312.50% | 1 | 58 | 63.48% |
| KKR240426P00093000 | 2024-04-25 10:07AM EDT | 93.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 45.70% |
| KKR240426P00094000 | 2024-04-24 3:42PM EDT | 94.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 33.99% |
| KKR240426P00095000 | 2024-04-25 1:50PM EDT | 95.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 27 | 178 | 24.61% |
| KKR240426P00096000 | 2024-04-26 9:30AM EDT | 96.00 | 0.75 | 0.30 | 0.45 | -0.84 | -52.83% | 1 | 130 | 21.78% |
| KKR240426P00097000 | 2024-04-24 11:19AM EDT | 97.00 | 1.25 | 0.90 | 1.15 | 0.00 | - | 2 | 34 | 23.34% |
| KKR240426P00098000 | 2024-04-24 12:21PM EDT | 98.00 | 2.00 | 1.00 | 2.35 | 0.00 | - | 8 | 41 | 51.27% |
| KKR240426P00099000 | 2024-04-24 10:46AM EDT | 99.00 | 2.15 | 1.55 | 4.00 | 0.00 | - | 10 | 8 | 106.06% |
| KKR240426P00100000 | 2024-04-25 3:46PM EDT | 100.00 | 5.05 | 2.10 | 5.10 | 0.00 | - | 1 | 4 | 127.54% |
| KKR240426P00101000 | 2024-04-25 1:38PM EDT | 101.00 | 5.30 | 3.20 | 5.80 | 0.00 | - | 5 | 13 | 123.24% |
| KKR240426P00102000 | 2024-04-01 1:44PM EDT | 102.00 | 3.80 | 4.70 | 6.80 | 0.00 | - | 8 | 11 | 136.52% |
| KKR240426P00103000 | 2024-04-01 12:40PM EDT | 103.00 | 4.30 | 5.80 | 8.30 | 0.00 | - | 2 | 0 | 65.63% |
© 2024 Yahoo. All rights reserved.