KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EST. Market open.
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR231208C00057000 | 2023-11-29 10:55AM EST | 57.00 | 16.70 | 18.50 | 18.80 | 0.00 | - | 1 | 1 | 122.66% |
| KKR231208C00060000 | 2023-11-14 10:28AM EST | 60.00 | 7.03 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 103.13% |
| KKR231208C00061000 | 2023-12-01 10:02AM EST | 61.00 | 14.82 | 14.60 | 14.80 | 0.00 | - | 3 | 3 | 96.88% |
| KKR231208C00062000 | 2023-11-09 11:30AM EST | 62.00 | 2.50 | 13.60 | 13.80 | 0.00 | - | 25 | 28 | 90.63% |
| KKR231208C00063000 | 2023-11-13 1:52PM EST | 63.00 | 2.35 | 12.60 | 12.80 | 0.00 | - | 62 | 107 | 84.38% |
| KKR231208C00064000 | 2023-11-29 3:02PM EST | 64.00 | 11.28 | 11.60 | 11.80 | 0.00 | - | 15 | 50 | 78.13% |
| KKR231208C00065000 | 2023-11-13 1:47PM EST | 65.00 | 1.30 | 10.70 | 10.90 | 0.00 | - | 146 | 173 | 71.88% |
| KKR231208C00066000 | 2023-12-01 11:05AM EST | 66.00 | 9.60 | 9.60 | 9.90 | 0.00 | - | 2 | 228 | 82.03% |
| KKR231208C00067000 | 2023-11-21 12:51PM EST | 67.00 | 2.20 | 8.60 | 8.90 | 0.00 | - | 55 | 282 | 74.80% |
| KKR231208C00068000 | 2023-11-29 9:54AM EST | 68.00 | 4.70 | 7.60 | 7.90 | 0.00 | - | 3 | 420 | 67.58% |
| KKR231208C00069000 | 2023-12-04 9:39AM EST | 69.00 | 5.90 | 6.60 | 6.90 | 0.00 | - | 4 | 182 | 60.35% |
| KKR231208C00070000 | 2023-12-04 2:19PM EST | 70.00 | 5.42 | 5.60 | 5.90 | 0.00 | - | 1 | 295 | 52.93% |
| KKR231208C00071000 | 2023-12-04 11:49AM EST | 71.00 | 4.65 | 4.60 | 4.80 | 0.00 | - | 1 | 352 | 34.77% |
| KKR231208C00072000 | 2023-12-04 12:17PM EST | 72.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 878 | 38.09% |
| KKR231208C00073000 | 2023-12-01 3:59PM EST | 73.00 | 2.50 | 2.75 | 2.90 | 0.00 | - | 173 | 160 | 30.27% |
| KKR231208C00074000 | 2023-12-04 12:21PM EST | 74.00 | 2.19 | 1.85 | 2.00 | 0.00 | - | 221 | 433 | 26.95% |
| KKR231208C00075000 | 2023-12-05 2:28PM EST | 75.00 | 1.10 | 1.10 | 1.25 | +0.05 | +4.76% | 574 | 250 | 25.88% |
| KKR231208C00076000 | 2023-12-05 2:09PM EST | 76.00 | 0.58 | 0.60 | 0.70 | -0.02 | -3.33% | 17 | 990 | 25.68% |
| KKR231208C00077000 | 2023-12-05 2:23PM EST | 77.00 | 0.28 | 0.25 | 0.40 | -0.07 | -20.00% | 11 | 754 | 27.74% |
| KKR231208C00078000 | 2023-12-04 2:55PM EST | 78.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 15 | 325 | 28.52% |
| KKR231208C00079000 | 2023-12-04 12:20PM EST | 79.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 540 | 29.79% |
| KKR231208C00080000 | 2023-12-05 9:30AM EST | 80.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 1 | 9,182 | 31.25% |
| KKR231208C00081000 | 2023-11-30 3:59PM EST | 81.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 84 | 91.50% |
| KKR231208C00082000 | 2023-12-01 3:49PM EST | 82.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 39 | 100.20% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR231208P00035000 | 2023-12-01 10:27AM EST | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 287.50% |
| KKR231208P00052000 | 2023-11-08 3:51PM EST | 52.00 | 0.07 | 0.00 | 0.90 | 0.00 | - | - | 3 | 238.67% |
| KKR231208P00054000 | 2023-11-08 3:51PM EST | 54.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | - | 3 | 213.09% |
| KKR231208P00055000 | 2023-11-07 11:01AM EST | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 3 | 214.65% |
| KKR231208P00056000 | 2023-11-01 8:32AM EST | 56.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KKR231208P00057000 | 2023-11-07 11:01AM EST | 57.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 3 | 195.31% |
| KKR231208P00060000 | 2023-11-13 1:20PM EST | 60.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 37 | 132.03% |
| KKR231208P00061000 | 2023-11-20 11:54AM EST | 61.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 124.22% |
| KKR231208P00062000 | 2023-11-13 1:20PM EST | 62.00 | 0.95 | 0.00 | 1.95 | 0.00 | - | 7 | 150 | 181.64% |
| KKR231208P00063000 | 2023-11-20 11:54AM EST | 63.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 3 | 113 | 111.91% |
| KKR231208P00064000 | 2023-11-27 12:33PM EST | 64.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 327 | 90.63% |
| KKR231208P00065000 | 2023-11-20 12:55PM EST | 65.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 29 | 267 | 67.19% |
| KKR231208P00066000 | 2023-11-17 11:46AM EST | 66.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 6 | 81 | 76.76% |
| KKR231208P00067000 | 2023-11-28 3:49PM EST | 67.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 61 | 176 | 132.91% |
| KKR231208P00068000 | 2023-11-28 10:45AM EST | 68.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 27 | 185 | 62.89% |
| KKR231208P00069000 | 2023-11-29 10:19AM EST | 69.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 28 | 481 | 65.82% |
| KKR231208P00070000 | 2023-12-04 10:05AM EST | 70.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 102 | 58.01% |
| KKR231208P00071000 | 2023-12-04 10:05AM EST | 71.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 33 | 92.87% |
| KKR231208P00072000 | 2023-12-01 3:48PM EST | 72.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 39 | 79 | 60.16% |
| KKR231208P00073000 | 2023-12-04 1:37PM EST | 73.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 82 | 1,231 | 30.86% |
| KKR231208P00074000 | 2023-12-04 3:57PM EST | 74.00 | 0.40 | 0.15 | 0.30 | -0.05 | -11.11% | 15 | 3,172 | 29.59% |
| KKR231208P00075000 | 2023-12-05 12:21PM EST | 75.00 | 0.80 | 0.40 | 0.55 | +0.08 | +11.11% | 534 | 452 | 27.93% |
| KKR231208P00076000 | 2023-12-04 2:45PM EST | 76.00 | 1.00 | 0.90 | 1.05 | -0.26 | -20.63% | 23 | 118 | 29.20% |
| KKR231208P00077000 | 2023-12-01 12:14PM EST | 77.00 | 2.60 | 1.55 | 1.65 | 0.00 | - | 65 | 71 | 28.13% |
| KKR231208P00078000 | 2023-12-04 12:03PM EST | 78.00 | 2.40 | 2.35 | 2.55 | 0.00 | - | 4 | 5 | 33.64% |
| KKR231208P00080000 | 2023-12-01 11:05AM EST | 80.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 3 | 0 | 47.07% |
© 2023 Yahoo. All rights reserved.