KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230929C00065000 | 2023-09-22 2:35PM EDT | 2023-09-29 | 0.05 | 0.20 | 0.35 | 0.00 | - | 1 | 53 | 29.79% |
| KKR231006C00065000 | 2023-09-25 1:06PM EDT | 2023-10-06 | 0.65 | 0.60 | 0.70 | -0.30 | -31.58% | 24 | 14 | 27.93% |
| KKR231013C00065000 | 2023-09-25 12:16PM EDT | 2023-10-13 | 1.01 | 0.90 | 1.10 | +0.56 | +124.44% | 3 | 876 | 29.57% |
| KKR231020C00065000 | 2023-09-25 2:35PM EDT | 2023-10-20 | 1.30 | 1.20 | 1.35 | +0.50 | +62.50% | 308 | 4,433 | 29.10% |
| KKR231027C00065000 | 2023-09-21 10:05AM EDT | 2023-10-27 | 0.91 | 1.45 | 1.65 | 0.00 | - | - | 11 | 29.88% |
| KKR231117C00065000 | 2023-09-25 2:43PM EDT | 2023-11-17 | 2.35 | 2.25 | 2.40 | +0.65 | +38.24% | 7 | 300 | 31.15% |
| KKR231215C00065000 | 2023-09-25 3:56PM EDT | 2023-12-15 | 3.10 | 2.95 | 3.10 | +0.65 | +26.53% | 7 | 703 | 31.13% |
| KKR240119C00065000 | 2023-09-25 11:22AM EDT | 2024-01-19 | 3.70 | 3.70 | 3.90 | +0.60 | +19.35% | 7 | 4,993 | 31.64% |
| KKR240315C00065000 | 2023-09-25 1:37PM EDT | 2024-03-15 | 5.00 | 4.90 | 5.10 | +0.99 | +24.69% | 10 | 1,051 | 32.90% |
| KKR240621C00065000 | 2023-09-20 2:17PM EDT | 2024-06-21 | 6.96 | 6.60 | 6.90 | 0.00 | - | 1 | 155 | 34.53% |
| KKR250117C00065000 | 2023-09-20 1:22PM EDT | 2025-01-17 | 10.30 | 9.70 | 10.00 | 0.00 | - | 6 | 165 | 36.64% |
| KKR260116C00065000 | 2023-09-21 10:36AM EDT | 2026-01-16 | 12.40 | 13.30 | 14.50 | 0.00 | - | - | 34 | 39.57% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR230929P00065000 | 2023-09-25 2:59PM EDT | 2023-09-29 | 1.70 | 1.60 | 1.75 | -1.60 | -48.48% | 2 | 32 | 27.74% |
| KKR231006P00065000 | 2023-09-20 11:43AM EDT | 2023-10-06 | 1.40 | 1.90 | 2.00 | 0.00 | - | - | 10 | 24.32% |
| KKR231013P00065000 | 2023-09-20 11:11AM EDT | 2023-10-13 | 1.60 | 2.10 | 2.35 | 0.00 | - | - | 1 | 25.93% |
| KKR231020P00065000 | 2023-09-22 9:32AM EDT | 2023-10-20 | 3.40 | 2.45 | 2.55 | 0.00 | - | 1 | 512 | 25.27% |
| KKR231027P00065000 | 2023-09-13 2:06PM EDT | 2023-10-27 | 2.31 | 2.60 | 2.75 | 0.00 | - | - | 6 | 25.17% |
| KKR231117P00065000 | 2023-09-19 12:22PM EDT | 2023-11-17 | 3.10 | 3.30 | 3.50 | 0.00 | - | 2 | 71 | 27.54% |
| KKR231215P00065000 | 2023-09-25 12:49PM EDT | 2023-12-15 | 3.90 | 3.80 | 4.00 | -0.55 | -12.36% | 17 | 109 | 26.54% |
| KKR240119P00065000 | 2023-09-14 3:23PM EDT | 2024-01-19 | 3.90 | 4.30 | 4.40 | 0.00 | - | 30 | 71 | 25.03% |
| KKR240315P00065000 | 2023-09-20 12:53PM EDT | 2024-03-15 | 4.40 | 5.00 | 5.30 | 0.00 | - | 17 | 101 | 25.76% |
| KKR240621P00065000 | 2023-09-25 3:20PM EDT | 2024-06-21 | 6.19 | 6.10 | 6.30 | +0.39 | +6.72% | 2 | 78 | 25.16% |
| KKR250117P00065000 | 2023-09-18 9:49AM EDT | 2025-01-17 | 7.40 | 7.70 | 8.00 | 0.00 | - | 4 | 67 | 24.74% |
| KKR260116P00065000 | 2023-09-15 9:43AM EDT | 2026-01-16 | 9.50 | 9.50 | 10.50 | 0.00 | - | - | 2 | 25.19% |
© 2023 Yahoo. All rights reserved.
