Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,311.64 +1,481.32 (+2.56%) CMC Crypto 200
1,279.04 +8.30 (+0.65%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240503C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 9.85 | 10.00 | 14.00 | +0.86 | +9.57% | 3 | 3 | 227.93% |
| KKR240503C00088000 | 2024-05-01 9:44AM EDT | 88.00 | 7.62 | 7.10 | 11.00 | 0.00 | - | 2 | 0 | 190.97% |
| KKR240503C00091000 | 2024-04-30 3:50PM EDT | 91.00 | 3.25 | 5.80 | 8.10 | 0.00 | - | 3 | 5 | 104.98% |
| KKR240503C00092000 | 2024-04-30 3:05PM EDT | 92.00 | 3.10 | 3.60 | 7.20 | 0.00 | - | 3 | 4 | 63.28% |
| KKR240503C00093000 | 2024-05-02 12:21PM EDT | 93.00 | 4.00 | 4.00 | 6.40 | -0.50 | -11.11% | 10 | 41 | 93.95% |
| KKR240503C00094000 | 2024-05-02 2:33PM EDT | 94.00 | 3.29 | 2.35 | 5.70 | +1.24 | +60.49% | 5 | 96 | 74.41% |
| KKR240503C00095000 | 2024-05-02 2:35PM EDT | 95.00 | 2.66 | 1.35 | 4.10 | +1.16 | +77.33% | 57 | 116 | 102.64% |
| KKR240503C00096000 | 2024-05-02 3:26PM EDT | 96.00 | 2.50 | 1.00 | 2.50 | +1.00 | +66.67% | 312 | 1,402 | 65.97% |
| KKR240503C00097000 | 2024-05-02 3:44PM EDT | 97.00 | 1.60 | 0.45 | 3.80 | +0.64 | +66.67% | 238 | 301 | 71.88% |
| KKR240503C00098000 | 2024-05-02 3:58PM EDT | 98.00 | 0.90 | 0.80 | 1.55 | +0.25 | +38.46% | 1,467 | 292 | 54.59% |
| KKR240503C00099000 | 2024-05-02 3:35PM EDT | 99.00 | 1.30 | 0.10 | 1.45 | +0.80 | +160.00% | 24 | 113 | 52.93% |
| KKR240503C00100000 | 2024-05-02 3:27PM EDT | 100.00 | 0.70 | 0.05 | 1.85 | +0.50 | +250.00% | 102 | 151 | 71.39% |
| KKR240503C00101000 | 2024-05-02 2:36PM EDT | 101.00 | 0.25 | 0.00 | 1.40 | +0.16 | +177.78% | 6 | 3,147 | 71.39% |
| KKR240503C00102000 | 2024-05-01 10:12AM EDT | 102.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 35 | 76 | 72.46% |
| KKR240503C00103000 | 2024-05-01 2:56PM EDT | 103.00 | 0.08 | 0.00 | 1.95 | 0.00 | - | 40 | 3,178 | 103.42% |
| KKR240503C00104000 | 2024-05-02 1:52PM EDT | 104.00 | 0.18 | 0.00 | 2.60 | +0.09 | +100.00% | 1 | 5 | 127.54% |
| KKR240503C00105000 | 2024-05-02 3:58PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 485 | 56.25% |
| KKR240503C00106000 | 2024-05-02 10:23AM EDT | 106.00 | 0.15 | 0.00 | 2.50 | -0.30 | -66.67% | 1 | 71 | 143.80% |
| KKR240503C00107000 | 2024-05-01 10:39AM EDT | 107.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 102.83% |
| KKR240503C00108000 | 2024-05-02 10:36AM EDT | 108.00 | 0.05 | 0.00 | 0.25 | -0.12 | -70.59% | 6 | 8 | 85.55% |
| KKR240503C00109000 | 2024-04-15 1:28PM EDT | 109.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 54 | 116.60% |
| KKR240503C00110000 | 2024-04-12 1:39PM EDT | 110.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 82.81% |
| KKR240503C00111000 | 2024-04-11 12:18PM EDT | 111.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 8 | 129.88% |
| KKR240503C00112000 | 2024-05-01 10:39AM EDT | 112.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 136.33% |
| KKR240503C00114000 | 2024-04-11 12:18PM EDT | 114.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 4 | 148.63% |
| KKR240503C00115000 | 2024-04-11 2:07PM EDT | 115.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 165.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240503P00080000 | 2024-05-01 11:37AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 202 | 112.50% |
| KKR240503P00085000 | 2024-05-01 10:39AM EDT | 85.00 | 0.47 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 144.92% |
| KKR240503P00086000 | 2024-05-01 9:31AM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 82.81% |
| KKR240503P00088000 | 2024-05-02 10:20AM EDT | 88.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 5 | 204 | 62.50% |
| KKR240503P00090000 | 2024-05-02 3:00PM EDT | 90.00 | 0.14 | 0.00 | 1.35 | +0.03 | +27.27% | 12 | 86 | 107.72% |
| KKR240503P00091000 | 2024-05-02 3:40PM EDT | 91.00 | 0.09 | 0.00 | 0.70 | -0.08 | -47.06% | 28 | 85 | 77.93% |
| KKR240503P00092000 | 2024-05-02 3:00PM EDT | 92.00 | 0.12 | 0.00 | 1.20 | -0.13 | -52.00% | 20 | 266 | 82.91% |
| KKR240503P00093000 | 2024-05-02 3:49PM EDT | 93.00 | 0.24 | 0.10 | 1.05 | -0.43 | -64.18% | 166 | 276 | 71.09% |
| KKR240503P00094000 | 2024-05-02 3:41PM EDT | 94.00 | 0.50 | 0.50 | 1.60 | -0.27 | -35.06% | 464 | 110 | 80.86% |
| KKR240503P00095000 | 2024-05-02 2:05PM EDT | 95.00 | 0.60 | 0.35 | 2.10 | -0.95 | -61.29% | 68 | 153 | 74.80% |
| KKR240503P00096000 | 2024-05-02 1:55PM EDT | 96.00 | 0.90 | 0.10 | 2.00 | -0.85 | -48.57% | 36 | 42 | 54.35% |
| KKR240503P00097000 | 2024-05-02 1:34PM EDT | 97.00 | 1.35 | 0.25 | 3.50 | -0.15 | -10.00% | 30 | 19 | 67.68% |
| KKR240503P00098000 | 2024-05-02 1:35PM EDT | 98.00 | 1.90 | 0.95 | 4.20 | -0.80 | -29.63% | 36 | 27 | 73.29% |
| KKR240503P00099000 | 2024-05-01 2:50PM EDT | 99.00 | 2.50 | 1.55 | 4.60 | 0.00 | - | 4 | 9 | 69.14% |
| KKR240503P00100000 | 2024-04-29 3:44PM EDT | 100.00 | 5.82 | 1.50 | 5.30 | 0.00 | - | 1 | 4 | 53.71% |
| KKR240503P00101000 | 2024-04-30 3:59PM EDT | 101.00 | 7.94 | 2.30 | 6.50 | 0.00 | - | 2 | 1 | 63.57% |
| KKR240503P00105000 | 2024-05-01 11:51AM EDT | 105.00 | 10.00 | 6.00 | 10.00 | 0.00 | - | 30 | 217 | 67.58% |
© 2024 Yahoo. All rights reserved.