KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230331C00055000 | 2023-03-22 2:54PM EDT | 2023-03-31 | 0.25 | 0.00 | 0.50 | 0.00 | - | 40 | 47 | 58.01% |
| KKR230414C00055000 | 2023-03-16 11:48AM EDT | 2023-04-14 | 1.16 | 0.30 | 0.55 | 0.00 | - | - | 5 | 43.65% |
| KKR230421C00055000 | 2023-03-23 12:46PM EDT | 2023-04-21 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 924 | 41.55% |
| KKR230428C00055000 | 2023-03-24 1:46PM EDT | 2023-04-28 | 0.85 | 0.75 | 1.05 | -0.20 | -19.05% | 5 | 33 | 44.34% |
| KKR230519C00055000 | 2023-03-23 2:35PM EDT | 2023-05-19 | 1.70 | 1.40 | 1.65 | 0.00 | - | 20 | 172 | 43.90% |
| KKR230616C00055000 | 2023-03-24 10:01AM EDT | 2023-06-16 | 1.80 | 2.00 | 2.20 | -0.55 | -23.40% | 30 | 3,903 | 42.09% |
| KKR230915C00055000 | 2023-03-24 2:52PM EDT | 2023-09-15 | 3.80 | 3.60 | 3.90 | -0.10 | -2.56% | 23 | 471 | 41.91% |
| KKR240119C00055000 | 2023-03-17 9:58AM EDT | 2024-01-19 | 5.50 | 5.40 | 6.00 | 0.00 | - | 2 | 450 | 43.60% |
| KKR250117C00055000 | 2023-03-13 2:09PM EDT | 2025-01-17 | 10.00 | 7.50 | 10.50 | 0.00 | - | 5 | 26 | 46.09% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230331P00055000 | 2023-03-10 11:21AM EDT | 2023-03-31 | 5.50 | 4.80 | 5.40 | 0.00 | - | 1 | 28 | 50.39% |
| KKR230406P00055000 | 2023-03-10 3:20PM EDT | 2023-04-06 | 6.04 | 4.80 | 5.40 | 0.00 | - | - | 2 | 51.56% |
| KKR230414P00055000 | 2023-03-10 10:40AM EDT | 2023-04-14 | 4.50 | 5.10 | 5.90 | 0.00 | - | 20 | 10 | 54.69% |
| KKR230421P00055000 | 2023-03-21 11:35AM EDT | 2023-04-21 | 4.47 | 5.30 | 5.60 | 0.00 | - | 7 | 538 | 40.33% |
| KKR230616P00055000 | 2023-03-24 1:38PM EDT | 2023-06-16 | 7.05 | 6.60 | 7.00 | +1.15 | +19.49% | 7 | 2,006 | 40.43% |
| KKR230915P00055000 | 2023-03-24 1:06PM EDT | 2023-09-15 | 8.30 | 7.80 | 8.20 | +0.93 | +12.62% | 60 | 465 | 37.12% |
| KKR240119P00055000 | 2023-03-20 3:32PM EDT | 2024-01-19 | 9.90 | 9.10 | 9.60 | 0.00 | - | 2 | 509 | 36.16% |
| KKR250117P00055000 | 2023-02-08 12:25PM EDT | 2025-01-17 | 4.90 | 9.90 | 12.30 | 0.00 | - | 1 | 6 | 34.38% |
© 2023 Yahoo. All rights reserved.
