Singapore markets open in 8 hours 55 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.42 +23.03 (+0.46%) Dow
38,080.24 +176.95 (+0.47%) Nasdaq
15,745.67 +140.18 (+0.90%) Bitcoin USD
59,205.22 +2,331.63 (+4.10%) CMC Crypto 200
1,278.35 +7.61 (+0.60%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510C00084000 | 2024-05-02 10:43AM EDT | 84.00 | 10.93 | 11.00 | 13.10 | +0.40 | +3.80% | 3 | 3 | 84.23% |
| KKR240510C00091000 | 2024-05-01 2:39PM EDT | 91.00 | 5.10 | 5.60 | 6.80 | 0.00 | - | 1 | 4 | 50.05% |
| KKR240510C00092000 | 2024-04-30 3:17PM EDT | 92.00 | 3.50 | 4.80 | 5.10 | 0.00 | - | 9 | 9 | 42.33% |
| KKR240510C00093000 | 2024-05-01 11:48AM EDT | 93.00 | 3.10 | 4.00 | 4.30 | 0.00 | - | 1 | 10 | 40.58% |
| KKR240510C00094000 | 2024-05-01 1:47PM EDT | 94.00 | 2.45 | 3.40 | 3.60 | 0.00 | - | 44 | 61 | 39.82% |
| KKR240510C00095000 | 2024-05-02 10:37AM EDT | 95.00 | 1.80 | 2.75 | 2.90 | -1.02 | -36.17% | 28 | 85 | 38.06% |
| KKR240510C00096000 | 2024-05-02 11:34AM EDT | 96.00 | 2.05 | 2.20 | 2.40 | +0.05 | +2.50% | 54 | 135 | 38.62% |
| KKR240510C00097000 | 2024-05-02 11:34AM EDT | 97.00 | 1.60 | 1.75 | 1.95 | +0.35 | +28.00% | 39 | 33 | 38.87% |
| KKR240510C00098000 | 2024-05-02 10:48AM EDT | 98.00 | 0.80 | 1.35 | 2.10 | -0.25 | -23.81% | 25 | 28 | 48.24% |
| KKR240510C00099000 | 2024-05-02 11:05AM EDT | 99.00 | 0.75 | 1.05 | 1.25 | -0.20 | -21.05% | 1 | 46 | 39.45% |
| KKR240510C00100000 | 2024-05-02 11:30AM EDT | 100.00 | 0.65 | 0.75 | 0.95 | -0.30 | -31.58% | 2,097 | 363 | 39.06% |
| KKR240510C00101000 | 2024-05-02 11:38AM EDT | 101.00 | 0.55 | 0.45 | 0.70 | +0.25 | +83.33% | 518 | 34 | 38.53% |
| KKR240510C00102000 | 2024-05-02 11:04AM EDT | 102.00 | 0.25 | 0.40 | 0.60 | -0.35 | -58.33% | 25 | 20 | 40.53% |
| KKR240510C00103000 | 2024-04-30 2:38PM EDT | 103.00 | 0.29 | 0.25 | 0.45 | 0.00 | - | 5 | 10 | 40.53% |
| KKR240510C00104000 | 2024-04-26 11:49AM EDT | 104.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 41.11% |
| KKR240510C00105000 | 2024-05-02 10:28AM EDT | 105.00 | 0.15 | 0.15 | 0.30 | -0.10 | -40.00% | 150 | 6 | 42.77% |
| KKR240510C00106000 | 2024-04-30 12:02PM EDT | 106.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 13 | 64 | 49.76% |
| KKR240510C00108000 | 2024-04-15 3:50PM EDT | 108.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.47% |
| KKR240510C00110000 | 2024-04-11 2:50PM EDT | 110.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 61.72% |
| KKR240510C00111000 | 2024-04-10 1:30PM EDT | 111.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.75% |
| KKR240510C00113000 | 2024-04-12 12:35PM EDT | 113.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 107 | 107 | 70.70% |
| KKR240510C00115000 | 2024-04-11 10:46AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 4 | 76.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510P00083000 | 2024-04-30 2:45PM EDT | 83.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 68.36% |
| KKR240510P00085000 | 2024-04-22 11:01AM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 59.77% |
| KKR240510P00087000 | 2024-05-01 10:31AM EDT | 87.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 8 | 43.56% |
| KKR240510P00088000 | 2024-05-01 10:32AM EDT | 88.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 3 | 33 | 43.95% |
| KKR240510P00089000 | 2024-04-22 1:05PM EDT | 89.00 | 1.25 | 0.20 | 0.35 | 0.00 | - | - | 7 | 41.60% |
| KKR240510P00090000 | 2024-05-02 10:06AM EDT | 90.00 | 0.48 | 0.35 | 0.45 | +0.09 | +23.08% | 2 | 26 | 40.28% |
| KKR240510P00091000 | 2024-05-02 10:26AM EDT | 91.00 | 0.57 | 0.45 | 0.60 | -0.68 | -54.40% | 2 | 16 | 39.60% |
| KKR240510P00092000 | 2024-05-01 1:39PM EDT | 92.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 39.11% |
| KKR240510P00093000 | 2024-05-02 11:13AM EDT | 93.00 | 1.00 | 0.90 | 1.05 | -0.10 | -9.09% | 88 | 11 | 38.62% |
| KKR240510P00094000 | 2024-05-02 11:13AM EDT | 94.00 | 1.35 | 1.20 | 1.35 | -1.55 | -53.45% | 3 | 93 | 38.04% |
| KKR240510P00095000 | 2024-05-02 11:14AM EDT | 95.00 | 1.80 | 1.60 | 1.70 | -0.35 | -16.28% | 79 | 68 | 37.21% |
| KKR240510P00096000 | 2024-05-02 11:13AM EDT | 96.00 | 2.20 | 2.05 | 2.15 | -0.50 | -18.52% | 13 | 32 | 36.96% |
| KKR240510P00097000 | 2024-05-01 11:06AM EDT | 97.00 | 2.85 | 2.65 | 2.75 | +0.05 | +1.79% | 8 | 47 | 38.04% |
| KKR240510P00098000 | 2024-04-30 1:12PM EDT | 98.00 | 5.40 | 3.20 | 3.40 | 0.00 | - | 3 | 28 | 38.82% |
| KKR240510P00099000 | 2024-04-26 10:17AM EDT | 99.00 | 4.20 | 3.80 | 5.00 | 0.00 | - | 2 | 4 | 55.42% |
| KKR240510P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 4.80 | 4.50 | 4.90 | -0.60 | -11.11% | 1 | 2 | 41.07% |
| KKR240510P00102000 | 2024-04-19 3:08PM EDT | 102.00 | 9.98 | 5.80 | 8.00 | 0.00 | - | 40 | 40 | 50.73% |
| KKR240510P00104000 | 2024-04-10 3:15PM EDT | 104.00 | 7.00 | 7.90 | 9.90 | 0.00 | - | - | 3 | 59.62% |
| KKR240510P00107000 | 2024-04-10 3:15PM EDT | 107.00 | 9.30 | 10.00 | 13.10 | 0.00 | - | - | 1 | 62.60% |
© 2024 Yahoo. All rights reserved.