KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EST. Market open.
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230203C00045000 | 2023-01-26 12:48PM EST | 45.00 | 9.51 | 11.30 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| KKR230203C00047000 | 2023-01-13 10:04AM EST | 47.00 | 6.93 | 9.30 | 9.90 | 0.00 | - | 2 | 3 | 50.00% |
| KKR230203C00048000 | 2023-01-11 9:59AM EST | 48.00 | 4.50 | 8.30 | 8.70 | 0.00 | - | 1 | 5 | 0.00% |
| KKR230203C00048500 | 2023-01-23 9:54AM EST | 48.50 | 5.30 | 7.80 | 8.40 | 0.00 | - | 5 | 10 | 50.00% |
| KKR230203C00049000 | 2023-02-01 2:38PM EST | 49.00 | 6.30 | 7.30 | 7.70 | +0.27 | +4.48% | 2 | 4 | 0.00% |
| KKR230203C00050000 | 2023-01-31 11:53AM EST | 50.00 | 5.09 | 6.20 | 6.80 | 0.00 | - | 1 | 43 | 0.00% |
| KKR230203C00051000 | 2023-01-25 2:48PM EST | 51.00 | 2.90 | 5.20 | 5.90 | 0.00 | - | 2 | 39 | 25.00% |
| KKR230203C00052000 | 2023-01-27 1:17PM EST | 52.00 | 4.10 | 4.30 | 4.70 | 0.00 | - | 2 | 43 | 0.00% |
| KKR230203C00053000 | 2023-01-30 2:53PM EST | 53.00 | 2.25 | 3.40 | 3.70 | 0.00 | - | 1 | 41 | 0.00% |
| KKR230203C00054000 | 2023-01-27 1:58PM EST | 54.00 | 2.25 | 2.40 | 3.00 | 0.00 | - | 29 | 87 | 44.14% |
| KKR230203C00055000 | 2023-02-01 2:47PM EST | 55.00 | 2.00 | 1.55 | 2.15 | +0.85 | +73.91% | 4 | 38 | 44.34% |
| KKR230203C00056000 | 2023-02-01 2:35PM EST | 56.00 | 0.60 | 0.95 | 1.35 | -0.06 | -9.09% | 4 | 49 | 40.33% |
| KKR230203C00057000 | 2023-02-01 2:55PM EST | 57.00 | 0.60 | 0.45 | 0.70 | +0.32 | +114.29% | 44 | 31 | 36.33% |
| KKR230203C00058000 | 2023-02-01 12:52PM EST | 58.00 | 0.07 | 0.00 | 0.25 | -0.18 | -72.00% | 7 | 8 | 31.74% |
| KKR230203C00059000 | 2023-01-31 11:01AM EST | 59.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 33.40% |
| KKR230203C00060000 | 2023-01-30 12:11PM EST | 60.00 | 0.09 | 0.00 | 1.65 | 0.00 | - | 16 | 36 | 94.92% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230203P00030000 | 2022-12-27 11:09AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 89 | 287.50% |
| KKR230203P00039000 | 2022-12-30 3:15PM EST | 39.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 195.31% |
| KKR230203P00041000 | 2023-01-23 9:58AM EST | 41.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 4 | 338.48% |
| KKR230203P00044000 | 2023-01-24 9:43AM EST | 44.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 284.38% |
| KKR230203P00046000 | 2023-01-19 11:47AM EST | 46.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 150.00% |
| KKR230203P00047000 | 2023-01-24 9:43AM EST | 47.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 97.66% |
| KKR230203P00048000 | 2023-01-19 10:59AM EST | 48.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 80 | 83 | 88.28% |
| KKR230203P00048500 | 2023-01-23 10:54AM EST | 48.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 3 | 119.14% |
| KKR230203P00049000 | 2023-01-19 10:51AM EST | 49.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 31 | 34 | 78.91% |
| KKR230203P00050000 | 2023-01-31 12:31PM EST | 50.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 2 | 51 | 153.03% |
| KKR230203P00051000 | 2023-01-31 3:50PM EST | 51.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 101 | 120 | 73.44% |
| KKR230203P00052000 | 2023-01-30 1:32PM EST | 52.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 40 | 92 | 57.81% |
| KKR230203P00053000 | 2023-02-01 10:31AM EST | 53.00 | 0.25 | 0.00 | 0.15 | -0.02 | -7.41% | 2 | 121 | 51.95% |
| KKR230203P00054000 | 2023-02-01 2:38PM EST | 54.00 | 0.20 | 0.05 | 0.30 | -0.29 | -59.18% | 53 | 170 | 51.95% |
| KKR230203P00055000 | 2023-02-01 1:55PM EST | 55.00 | 0.70 | 0.10 | 0.50 | +0.05 | +7.69% | 7 | 14 | 60.35% |
© 2023 Yahoo. All rights reserved.
