Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KKR240405C00095000 | 2024-03-25 2:44PM EDT | 2024-04-05 | 6.50 | 4.40 | 7.90 | 0.00 | - | 1 | 4 | 79.35% |
KKR240419C00095000 | 2024-03-27 3:18PM EDT | 2024-04-19 | 6.50 | 6.50 | 7.30 | 0.00 | - | 3 | 179 | 40.63% |
KKR240517C00095000 | 2024-03-26 12:16PM EDT | 2024-05-17 | 9.40 | 8.10 | 8.50 | 0.00 | - | 15 | 144 | 36.35% |
KKR240621C00095000 | 2024-03-28 1:48PM EDT | 2024-06-21 | 9.42 | 9.30 | 9.70 | -0.88 | -8.54% | 2 | 479 | 34.75% |
KKR240920C00095000 | 2024-03-22 2:09PM EDT | 2024-09-20 | 12.90 | 12.10 | 12.80 | 0.00 | - | 10 | 1,689 | 36.11% |
KKR250117C00095000 | 2024-03-27 1:02PM EDT | 2025-01-17 | 15.50 | 15.40 | 16.10 | -0.40 | -2.52% | 2 | 630 | 37.59% |
KKR260116C00095000 | 2024-03-26 1:48PM EDT | 2026-01-16 | 23.37 | 20.50 | 23.40 | 0.00 | - | 4 | 30 | 39.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KKR240405P00095000 | 2024-03-28 1:01PM EDT | 2024-04-05 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 1,478 | 27.74% |
KKR240412P00095000 | 2024-03-26 3:49PM EDT | 2024-04-12 | 0.48 | 0.30 | 0.40 | 0.00 | - | 1 | 23 | 26.76% |
KKR240419P00095000 | 2024-03-27 12:00PM EDT | 2024-04-19 | 0.85 | 0.65 | 0.75 | 0.00 | - | 6 | 248 | 27.78% |
KKR240426P00095000 | 2024-03-28 10:30AM EDT | 2024-04-26 | 0.95 | 0.85 | 1.05 | +0.10 | +11.76% | 1 | 13 | 27.88% |
KKR240517P00095000 | 2024-03-28 3:29PM EDT | 2024-05-17 | 2.05 | 1.90 | 2.05 | -0.10 | -4.65% | 12 | 96 | 29.61% |
KKR240621P00095000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 2.85 | 2.80 | 3.00 | -0.15 | -5.00% | 25 | 378 | 28.36% |
KKR240920P00095000 | 2024-03-28 3:46PM EDT | 2024-09-20 | 4.90 | 4.70 | 5.00 | -2.30 | -31.94% | 5 | 29 | 27.59% |
KKR250117P00095000 | 2024-03-21 11:46AM EDT | 2025-01-17 | 6.25 | 6.50 | 7.10 | 0.00 | - | 2 | 585 | 27.56% |
KKR260116P00095000 | 2024-03-20 1:03PM EDT | 2026-01-16 | 11.80 | 10.50 | 11.40 | 0.00 | - | 4 | 42 | 26.90% |