KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240419C00060000 | 2024-03-27 11:44AM EDT | 60.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KKR240419C00075000 | 2024-03-28 10:15AM EDT | 75.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KKR240419C00085000 | 2024-03-21 10:29AM EDT | 85.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KKR240419C00087500 | 2024-04-02 11:42AM EDT | 87.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240419C00090000 | 2024-04-15 11:07AM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240419C00091000 | 2024-03-19 3:19PM EDT | 91.00 | 6.60 | 1.80 | 2.80 | 0.00 | - | 3 | 3 | 67.58% |
| KKR240419C00092000 | 2024-03-27 2:54PM EDT | 92.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240419C00092500 | 2024-04-18 3:23PM EDT | 92.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240419C00094000 | 2024-04-18 3:23PM EDT | 94.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| KKR240419C00095000 | 2024-04-18 3:42PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| KKR240419C00096000 | 2024-04-18 3:24PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| KKR240419C00097000 | 2024-04-18 11:43AM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KKR240419C00097500 | 2024-04-18 3:53PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| KKR240419C00098000 | 2024-04-18 1:31PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KKR240419C00099000 | 2024-04-18 11:30AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KKR240419C00100000 | 2024-04-18 11:15AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KKR240419C00101000 | 2024-04-18 11:40AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| KKR240419C00102000 | 2024-04-18 3:37PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KKR240419C00103000 | 2024-04-16 12:11PM EDT | 103.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KKR240419C00104000 | 2024-04-18 3:21PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KKR240419C00105000 | 2024-04-16 2:30PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KKR240419C00106000 | 2024-04-16 10:38AM EDT | 106.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KKR240419C00107000 | 2024-04-16 10:04AM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| KKR240419C00108000 | 2024-03-21 12:06PM EDT | 108.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR240419C00109000 | 2024-04-11 12:53PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR240419C00110000 | 2024-04-12 3:15PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KKR240419C00112000 | 2024-04-08 3:37PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR240419C00115000 | 2024-04-12 3:16PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KKR240419C00120000 | 2024-03-01 4:02PM EDT | 120.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 298.05% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240419P00065000 | 2024-03-18 3:51PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 545.31% |
| KKR240419P00075000 | 2024-02-15 1:09PM EDT | 75.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 195.31% |
| KKR240419P00080000 | 2024-03-20 3:19PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| KKR240419P00085000 | 2024-04-05 9:32AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KKR240419P00086000 | 2024-03-18 12:03PM EDT | 86.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 13 | 133.98% |
| KKR240419P00087000 | 2024-04-11 1:04PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KKR240419P00087500 | 2024-04-18 9:48AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KKR240419P00088000 | 2024-04-09 2:49PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| KKR240419P00089000 | 2024-04-16 10:14AM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KKR240419P00090000 | 2024-04-16 9:58AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KKR240419P00091000 | 2024-04-16 3:48PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| KKR240419P00092000 | 2024-04-18 3:43PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| KKR240419P00092500 | 2024-04-18 2:59PM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| KKR240419P00093000 | 2024-04-18 3:41PM EDT | 93.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| KKR240419P00094000 | 2024-04-18 3:23PM EDT | 94.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| KKR240419P00095000 | 2024-04-18 3:23PM EDT | 95.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| KKR240419P00096000 | 2024-04-18 2:14PM EDT | 96.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KKR240419P00097000 | 2024-04-18 2:56PM EDT | 97.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KKR240419P00097500 | 2024-04-18 3:25PM EDT | 97.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KKR240419P00098000 | 2024-04-18 3:18PM EDT | 98.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KKR240419P00099000 | 2024-04-18 10:58AM EDT | 99.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KKR240419P00100000 | 2024-04-18 11:03AM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240419P00101000 | 2024-04-17 11:26AM EDT | 101.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240419P00102000 | 2024-04-18 2:43PM EDT | 102.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240419P00103000 | 2024-04-18 1:44PM EDT | 103.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KKR240419P00104000 | 2024-04-18 2:44PM EDT | 104.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KKR240419P00105000 | 2024-04-09 2:49PM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| KKR240419P00106000 | 2024-03-21 10:14AM EDT | 106.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR240419P00130000 | 2024-02-16 2:37PM EDT | 130.00 | 34.06 | 31.30 | 35.30 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240419P00140000 | 2024-02-16 3:09PM EDT | 140.00 | 43.80 | 41.40 | 45.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.