Singapore markets closed
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,008.01 -15.88 (-0.39%) Dow
32,223.42 +26.76 (+0.08%) Nasdaq
11,662.79 -142.21 (-1.20%) BTC-USD
30,482.87 +578.48 (+1.93%) CMC Crypto 200
684.46 +441.78 (+182.04%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR220520C00030000 | 2022-05-04 3:49PM EDT | 30.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KKR220520C00035000 | 2021-11-10 7:50AM EDT | 35.00 | 23.55 | 39.80 | 41.50 | 0.00 | - | 18 | 38 | 2,218.55% |
| KKR220520C00040000 | 2022-05-05 10:16AM EDT | 40.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR220520C00045000 | 2022-04-06 3:02PM EDT | 45.00 | 11.55 | 8.50 | 9.20 | 0.00 | - | 5 | 29 | 269.04% |
| KKR220520C00047000 | 2022-05-16 12:00AM EDT | 47.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR220520C00047500 | 2022-05-16 12:00AM EDT | 47.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR220520C00048000 | 2022-05-16 12:00AM EDT | 48.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR220520C00048500 | 2022-05-16 12:00AM EDT | 48.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR220520C00049000 | 2022-05-13 3:56PM EDT | 49.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| KKR220520C00050000 | 2022-05-16 3:41PM EDT | 50.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KKR220520C00051000 | 2022-05-16 2:00PM EDT | 51.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.39% |
| KKR220520C00052000 | 2022-05-16 3:51PM EDT | 52.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KKR220520C00053000 | 2022-05-16 1:31PM EDT | 53.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KKR220520C00054000 | 2022-05-16 1:31PM EDT | 54.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KKR220520C00055000 | 2022-05-16 3:56PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| KKR220520C00056000 | 2022-05-09 3:20PM EDT | 56.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KKR220520C00057000 | 2022-05-16 1:35PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| KKR220520C00058000 | 2022-05-16 3:18PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR220520C00059000 | 2022-05-13 3:54PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR220520C00060000 | 2022-05-10 10:25AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 1,434 | 50.00% |
| KKR220520C00061000 | 2022-05-06 3:00PM EDT | 61.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KKR220520C00062000 | 2022-05-06 9:31AM EDT | 62.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KKR220520C00063000 | 2022-04-20 10:47AM EDT | 63.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR220520C00065000 | 2022-05-13 3:22PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,675 | 50.00% |
| KKR220520C00070000 | 2022-05-10 9:59AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KKR220520C00075000 | 2022-05-16 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KKR220520C00080000 | 2022-05-03 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 515 | 50.00% |
| KKR220520C00085000 | 2022-04-13 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,637 | 50.00% |
| KKR220520C00090000 | 2022-05-05 11:57AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 50.00% |
| KKR220520C00095000 | 2022-02-25 12:00PM EDT | 95.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 295.70% |
| KKR220520C00100000 | 2022-03-01 4:12PM EDT | 100.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 3 | 764 | 444.92% |
| KKR220520C00105000 | 2021-10-21 1:28PM EDT | 105.00 | 0.37 | 0.50 | 1.00 | 0.00 | - | - | 15 | 431.25% |
| KKR220520C00110000 | 2021-11-11 4:51PM EDT | 110.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | - | 10 | 380.86% |
| KKR220520C00115000 | 2021-12-06 2:14PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 412.89% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR220520P00030000 | 2022-04-19 10:41AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KKR220520P00035000 | 2022-05-16 1:27PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| KKR220520P00040000 | 2022-05-13 11:00AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| KKR220520P00041000 | 2022-05-16 1:49PM EDT | 41.00 | 0.05 | - | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KKR220520P00042000 | 2022-05-16 1:49PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 120 | 50.00% |
| KKR220520P00043000 | 2022-05-16 1:35PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| KKR220520P00044000 | 2022-05-16 10:29AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR220520P00045000 | 2022-05-13 1:01PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KKR220520P00046000 | 2022-05-13 2:05PM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KKR220520P00047000 | 2022-05-12 12:32PM EDT | 47.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KKR220520P00047500 | 2022-05-16 12:00AM EDT | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KKR220520P00048000 | 2022-05-13 2:05PM EDT | 48.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KKR220520P00048500 | 2022-05-13 1:37PM EDT | 48.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KKR220520P00049000 | 2022-05-16 2:27PM EDT | 49.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KKR220520P00050000 | 2022-05-16 12:02PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KKR220520P00051000 | 2022-05-16 2:51PM EDT | 51.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KKR220520P00052000 | 2022-05-09 10:00AM EDT | 52.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KKR220520P00053000 | 2022-05-13 2:18PM EDT | 53.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KKR220520P00054000 | 2022-05-16 2:26PM EDT | 54.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KKR220520P00055000 | 2022-05-16 2:05PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,951 | 0.00% |
| KKR220520P00056000 | 2022-05-10 1:02PM EDT | 56.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KKR220520P00057000 | 2022-04-27 12:18PM EDT | 57.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR220520P00058000 | 2022-04-21 10:38AM EDT | 58.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| KKR220520P00059000 | 2022-05-09 3:47PM EDT | 59.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KKR220520P00060000 | 2022-05-16 1:30PM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 7,429 | 0.00% |
| KKR220520P00062000 | 2022-05-04 11:20AM EDT | 62.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR220520P00063000 | 2022-05-06 10:12AM EDT | 63.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| KKR220520P00065000 | 2022-05-16 1:17PM EDT | 65.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR220520P00070000 | 2022-05-16 11:07AM EDT | 70.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KKR220520P00075000 | 2022-05-04 3:20PM EDT | 75.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| KKR220520P00080000 | 2022-05-16 1:35PM EDT | 80.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR220520P00085000 | 2022-03-31 2:39PM EDT | 85.00 | 25.50 | 32.10 | 35.70 | 0.00 | - | 2 | 4 | 414.26% |
| KKR220520P00090000 | 2021-11-15 4:08PM EDT | 90.00 | 14.60 | 17.30 | 17.80 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
