KKR - KKR & Co. Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230609C00047000 | 2023-06-02 11:01AM EDT | 47.00 | 7.12 | 5.50 | 8.50 | 0.00 | - | 1 | 1 | 173.63% |
| KKR230609C00048000 | 2023-05-04 10:30AM EDT | 48.00 | 3.50 | 5.30 | 6.40 | 0.00 | - | - | 5 | 93.55% |
| KKR230609C00049000 | 2023-05-25 3:48PM EDT | 49.00 | 2.45 | 4.60 | 5.80 | 0.00 | - | 1 | 47 | 66.21% |
| KKR230609C00050000 | 2023-06-02 3:32PM EDT | 50.00 | 3.84 | 4.10 | 4.60 | 0.00 | - | 3 | 129 | 66.89% |
| KKR230609C00051000 | 2023-06-05 9:31AM EDT | 51.00 | 2.50 | 2.45 | 4.10 | -0.83 | -24.92% | 1 | 204 | 50.49% |
| KKR230609C00052000 | 2023-06-02 11:15AM EDT | 52.00 | 2.35 | 1.15 | 3.20 | 0.00 | - | 100 | 110 | 82.72% |
| KKR230609C00053000 | 2023-06-02 3:32PM EDT | 53.00 | 1.29 | 0.85 | 2.75 | 0.00 | - | 3 | 24 | 88.67% |
| KKR230609C00054000 | 2023-06-05 9:45AM EDT | 54.00 | 0.85 | 0.55 | 1.20 | 0.00 | - | 51 | 77 | 47.56% |
| KKR230609C00055000 | 2023-06-02 12:32PM EDT | 55.00 | 0.40 | 0.25 | 1.25 | 0.00 | - | 532 | 502 | 66.99% |
| KKR230609C00056000 | 2023-06-05 9:41AM EDT | 56.00 | 0.75 | 0.00 | 0.45 | +0.55 | +275.00% | 6 | 36 | 46.48% |
| KKR230609C00058000 | 2023-05-25 3:48PM EDT | 58.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 69.53% |
| KKR230609C00060000 | 2023-05-01 11:01AM EDT | 60.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 0 | 50.39% |
| KKR230609C00065000 | 2023-05-15 2:26PM EDT | 65.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 148.34% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230609P00040000 | 2023-05-09 2:54PM EDT | 40.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | - | 65 | 250.29% |
| KKR230609P00042000 | 2023-05-16 12:14PM EDT | 42.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 4 | 6 | 171.09% |
| KKR230609P00043000 | 2023-05-09 9:30AM EDT | 43.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 8 | 206.45% |
| KKR230609P00044000 | 2023-05-30 1:29PM EDT | 44.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 192.09% |
| KKR230609P00045000 | 2023-05-18 12:19PM EDT | 45.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 177.93% |
| KKR230609P00046000 | 2023-05-31 9:30AM EDT | 46.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 10 | 37 | 122.75% |
| KKR230609P00047000 | 2023-05-24 10:36AM EDT | 47.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | - | 2 | 57.81% |
| KKR230609P00048000 | 2023-05-30 9:36AM EDT | 48.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 50.00% |
| KKR230609P00049000 | 2023-06-01 11:30AM EDT | 49.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 40 | 42 | 86.91% |
| KKR230609P00050000 | 2023-06-02 1:28PM EDT | 50.00 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 1 | 141 | 51.56% |
| KKR230609P00051000 | 2023-05-31 2:15PM EDT | 51.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 19 | 51 | 81.74% |
| KKR230609P00052000 | 2023-06-02 12:59PM EDT | 52.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 1 | 61 | 67.19% |
| KKR230609P00053000 | 2023-06-02 3:35PM EDT | 53.00 | 0.50 | 0.10 | 1.95 | 0.00 | - | 1 | 1 | 58.89% |
© 2023 Yahoo. All rights reserved.