KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510C00105000 | 2024-05-03 11:39AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.60 | 0.00 | - | 86 | 80 | 56.35% |
| KKR240517C00105000 | 2024-05-07 3:17PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.35 | +0.06 | +27.27% | 18 | 18,689 | 28.22% |
| KKR240524C00105000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 15 | 506 | 27.39% |
| KKR240531C00105000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 0.75 | 0.85 | 0.95 | +0.30 | +66.67% | 1 | 16 | 27.15% |
| KKR240621C00105000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 2.00 | 1.85 | 1.95 | +0.35 | +21.21% | 552 | 2,341 | 28.44% |
| KKR240920C00105000 | 2024-05-07 3:39PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.60 | +0.80 | +17.02% | 4 | 463 | 32.20% |
| KKR241220C00105000 | 2024-05-06 3:45PM EDT | 2024-12-20 | 7.60 | 8.10 | 8.60 | 0.00 | - | 307 | 257 | 34.58% |
| KKR250117C00105000 | 2024-05-02 9:58AM EDT | 2025-01-17 | 7.00 | 9.00 | 9.30 | 0.00 | - | 1 | 655 | 34.74% |
| KKR260116C00105000 | 2024-04-11 3:16PM EDT | 2026-01-16 | 18.45 | 16.20 | 17.50 | 0.00 | - | 3 | 85 | 38.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240517P00105000 | 2024-04-09 9:34AM EDT | 2024-05-17 | 5.91 | 4.90 | 6.30 | 0.00 | - | 3 | 66 | 38.84% |
| KKR240621P00105000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 10.90 | 6.80 | 7.10 | 0.00 | - | 1 | 162 | 25.95% |
| KKR240920P00105000 | 2024-05-03 12:45PM EDT | 2024-09-20 | 11.00 | 9.20 | 9.50 | 0.00 | - | 10 | 150 | 25.66% |
| KKR250117P00105000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 12.20 | 11.40 | 12.80 | +1.00 | +8.93% | 10 | 75 | 28.86% |
| KKR260116P00105000 | 2024-02-08 4:10PM EDT | 2026-01-16 | 16.50 | 14.60 | 16.30 | 0.00 | - | - | 0 | 25.33% |
© 2024 Yahoo. All rights reserved.