KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240802C00100000 | 2024-07-16 11:07AM EDT | 100.00 | 19.36 | 17.00 | 21.00 | +2.25 | +13.15% | 1 | 4 | 87.89% |
| KKR240802C00104000 | 2024-07-26 12:14PM EDT | 104.00 | 15.78 | 14.00 | 16.40 | +0.58 | +3.82% | 8 | 10 | 79.00% |
| KKR240802C00105000 | 2024-07-23 2:21PM EDT | 105.00 | 14.48 | 12.40 | 15.80 | +0.28 | +1.97% | 3 | 5 | 71.48% |
| KKR240802C00106000 | 2024-07-26 12:14PM EDT | 106.00 | 13.70 | 12.30 | 13.30 | +1.54 | +12.66% | 5 | 11 | 55.86% |
| KKR240802C00108000 | 2024-07-26 12:37PM EDT | 108.00 | 11.80 | 10.30 | 11.30 | +0.75 | +6.79% | 1 | 12 | 64.80% |
| KKR240802C00109000 | 2024-07-23 9:49AM EDT | 109.00 | 10.30 | 9.60 | 10.40 | 0.00 | - | 4 | 16 | 51.81% |
| KKR240802C00110000 | 2024-07-26 10:00AM EDT | 110.00 | 9.12 | 8.80 | 9.50 | +2.52 | +38.18% | 10 | 22 | 51.95% |
| KKR240802C00111000 | 2024-07-26 3:38PM EDT | 111.00 | 8.67 | 6.80 | 8.40 | +3.67 | +73.40% | 5 | 16 | 53.76% |
| KKR240802C00112000 | 2024-07-26 12:02PM EDT | 112.00 | 8.38 | 5.80 | 8.30 | +1.68 | +25.07% | 2 | 63 | 67.26% |
| KKR240802C00113000 | 2024-07-24 11:40AM EDT | 113.00 | 6.70 | 5.40 | 6.80 | 0.00 | - | 23 | 46 | 52.39% |
| KKR240802C00114000 | 2024-07-25 10:05AM EDT | 114.00 | 5.85 | 4.10 | 6.00 | +2.45 | +72.06% | 10 | 53 | 50.78% |
| KKR240802C00115000 | 2024-07-26 3:43PM EDT | 115.00 | 5.44 | 3.00 | 5.20 | +1.04 | +23.64% | 48 | 462 | 48.66% |
| KKR240802C00116000 | 2024-07-26 10:55AM EDT | 116.00 | 4.96 | 4.10 | 4.50 | +1.56 | +45.88% | 3 | 161 | 47.61% |
| KKR240802C00117000 | 2024-07-26 10:18AM EDT | 117.00 | 4.28 | 3.40 | 3.90 | +0.59 | +15.99% | 1 | 83 | 47.46% |
| KKR240802C00118000 | 2024-07-26 2:45PM EDT | 118.00 | 3.30 | 2.95 | 3.30 | +0.20 | +6.45% | 5 | 72 | 46.51% |
| KKR240802C00119000 | 2024-07-26 11:26AM EDT | 119.00 | 3.30 | 2.45 | 2.75 | +1.08 | +48.65% | 12 | 65 | 45.56% |
| KKR240802C00120000 | 2024-07-26 3:16PM EDT | 120.00 | 2.36 | 2.00 | 2.25 | +0.26 | +12.38% | 28 | 272 | 44.56% |
| KKR240802C00121000 | 2024-07-25 3:29PM EDT | 121.00 | 2.15 | 1.60 | 1.85 | +0.40 | +22.86% | 2 | 23 | 44.26% |
| KKR240802C00122000 | 2024-07-26 3:19PM EDT | 122.00 | 1.55 | 1.20 | 1.50 | +0.18 | +13.14% | 24 | 51 | 43.95% |
| KKR240802C00123000 | 2024-07-26 12:33PM EDT | 123.00 | 1.10 | 0.30 | 1.15 | -0.30 | -21.43% | 19 | 18 | 42.73% |
| KKR240802C00124000 | 2024-07-25 1:54PM EDT | 124.00 | 1.10 | 0.70 | 0.90 | +0.08 | +7.84% | 1 | 18 | 42.41% |
| KKR240802C00125000 | 2024-07-26 11:52AM EDT | 125.00 | 0.90 | 0.50 | 0.70 | +0.32 | +55.17% | 13 | 9 | 42.24% |
| KKR240802C00126000 | 2024-07-26 12:06PM EDT | 126.00 | 0.75 | 0.40 | 0.55 | -0.05 | -6.25% | 1 | 12 | 42.43% |
| KKR240802C00127000 | 2024-07-25 3:47PM EDT | 127.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | - | - | 43.21% |
| KKR240802C00130000 | 2024-07-26 3:51PM EDT | 130.00 | 0.25 | 0.10 | 0.25 | -0.17 | -40.48% | 5 | 7 | 45.70% |
| KKR240802C00150000 | 2024-07-25 3:42PM EDT | 150.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240802P00060000 | 2024-07-22 9:58AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 184.38% |
| KKR240802P00090000 | 2024-07-25 3:41PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 94 | 80.47% |
| KKR240802P00095000 | 2024-07-26 12:57PM EDT | 95.00 | 0.06 | 0.00 | 0.90 | -0.62 | -91.18% | 10 | 11 | 106.06% |
| KKR240802P00096000 | 2024-07-26 11:06AM EDT | 96.00 | 0.05 | 0.05 | 0.10 | -0.31 | -86.11% | 1 | 51 | 73.44% |
| KKR240802P00098000 | 2024-07-24 3:49PM EDT | 98.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 90.23% |
| KKR240802P00100000 | 2024-07-19 3:32PM EDT | 100.00 | 0.24 | 0.05 | 1.00 | 0.00 | - | 3 | 14 | 89.36% |
| KKR240802P00101000 | 2024-07-22 10:50AM EDT | 101.00 | 0.43 | 0.05 | 0.80 | 0.00 | - | 4 | 2 | 80.96% |
| KKR240802P00102000 | 2024-07-19 3:49PM EDT | 102.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 6 | 6 | 77.05% |
| KKR240802P00103000 | 2024-07-24 12:46PM EDT | 103.00 | 0.13 | 0.05 | 0.70 | -0.07 | -35.00% | 4 | 24 | 71.00% |
| KKR240802P00104000 | 2024-07-24 9:31AM EDT | 104.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 5 | 10 | 69.29% |
| KKR240802P00105000 | 2024-07-25 2:34PM EDT | 105.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 64.36% |
| KKR240802P00106000 | 2024-07-25 1:04PM EDT | 106.00 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 5 | 1 | 50.00% |
| KKR240802P00107000 | 2024-07-25 3:41PM EDT | 107.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 10 | 52.64% |
| KKR240802P00108000 | 2024-07-26 3:58PM EDT | 108.00 | 0.24 | 0.20 | 0.40 | -0.71 | -74.74% | 5 | 103 | 52.73% |
| KKR240802P00109000 | 2024-07-18 1:30PM EDT | 109.00 | 0.30 | 0.25 | 0.45 | -0.57 | -65.52% | 5 | 20 | 50.54% |
| KKR240802P00110000 | 2024-07-26 12:21PM EDT | 110.00 | 0.40 | 0.30 | 0.55 | -0.15 | -27.27% | 17 | 228 | 49.46% |
| KKR240802P00111000 | 2024-07-26 11:39AM EDT | 111.00 | 0.54 | 0.40 | 1.25 | -0.26 | -32.50% | 3 | 127 | 52.25% |
| KKR240802P00112000 | 2024-07-26 2:46PM EDT | 112.00 | 0.80 | 0.55 | 0.80 | -1.50 | -65.22% | 21 | 34 | 47.05% |
| KKR240802P00113000 | 2024-07-26 3:54PM EDT | 113.00 | 0.85 | 0.75 | 1.85 | -1.70 | -66.67% | 307 | 32 | 52.59% |
| KKR240802P00114000 | 2024-07-26 3:10PM EDT | 114.00 | 1.30 | 1.00 | 1.70 | -0.07 | -5.11% | 24 | 159 | 54.54% |
| KKR240802P00115000 | 2024-07-26 3:51PM EDT | 115.00 | 1.80 | 1.25 | 2.35 | +0.05 | +2.86% | 1,307 | 378 | 50.54% |
| KKR240802P00116000 | 2024-07-26 11:17AM EDT | 116.00 | 1.65 | 1.55 | 2.70 | -0.35 | -17.50% | 2 | 50 | 59.06% |
| KKR240802P00117000 | 2024-07-26 2:29PM EDT | 117.00 | 2.15 | 1.90 | 3.40 | -0.30 | -12.24% | 10 | 219 | 51.51% |
| KKR240802P00118000 | 2024-07-26 12:15PM EDT | 118.00 | 2.40 | 2.35 | 2.60 | -0.55 | -18.64% | 26 | 31 | 43.60% |
| KKR240802P00119000 | 2024-07-26 3:45PM EDT | 119.00 | 2.85 | 2.85 | 3.10 | -0.65 | -18.57% | 25 | 39 | 43.41% |
| KKR240802P00120000 | 2024-07-26 1:12PM EDT | 120.00 | 3.31 | 3.40 | 3.60 | -0.59 | -15.13% | 32 | 58 | 42.38% |
| KKR240802P00121000 | 2024-07-26 12:28PM EDT | 121.00 | 3.78 | 4.00 | 4.20 | -0.42 | -10.00% | 2 | 22 | 42.02% |
| KKR240802P00122000 | 2024-07-25 12:26PM EDT | 122.00 | 5.60 | 4.60 | 4.90 | 0.00 | - | 4 | 7 | 42.43% |
| KKR240802P00123000 | 2024-07-25 3:52PM EDT | 123.00 | 5.15 | 5.30 | 5.80 | -1.63 | -24.04% | 20 | 37 | 45.61% |
© 2024 Yahoo. All rights reserved.