Singapore markets close in 5 hours 11 minutes
Straits Times Index
3,308.27 +11.38 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,377.04 +169.91 (+0.93%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,800.88 +2,429.30 (+4.23%) CMC Crypto 200
1,287.30 +16.55 (+1.30%)
KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240524C00089000 | 2024-04-22 11:15AM EDT | 89.00 | 6.40 | 8.20 | 10.20 | 0.00 | - | - | 3 | 56.52% |
| KKR240524C00090000 | 2024-04-22 10:28AM EDT | 90.00 | 5.60 | 7.30 | 9.30 | 0.00 | - | - | 8 | 53.93% |
| KKR240524C00091000 | 2024-04-23 9:47AM EDT | 91.00 | 6.20 | 7.00 | 8.70 | 0.00 | - | - | 6 | 54.93% |
| KKR240524C00092000 | 2024-04-22 10:28AM EDT | 92.00 | 4.40 | 6.10 | 8.00 | 0.00 | - | - | 3 | 54.30% |
| KKR240524C00093000 | 2024-04-23 11:32AM EDT | 93.00 | 6.40 | 5.30 | 6.90 | 0.00 | - | 9 | 28 | 48.78% |
| KKR240524C00094000 | 2024-05-01 11:11AM EDT | 94.00 | 3.60 | 4.60 | 5.80 | 0.00 | - | 1 | 6 | 43.21% |
| KKR240524C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 3.41 | 4.30 | 5.80 | 0.00 | - | 2 | 6 | 49.54% |
| KKR240524C00096000 | 2024-05-02 12:17PM EDT | 96.00 | 3.30 | 3.60 | 4.20 | +0.90 | +37.50% | 2 | 5 | 38.15% |
| KKR240524C00098000 | 2024-04-25 11:21AM EDT | 98.00 | 2.60 | 2.60 | 3.40 | 0.00 | - | 4 | 7 | 39.99% |
| KKR240524C00099000 | 2024-04-29 11:55AM EDT | 99.00 | 2.05 | 2.25 | 3.50 | 0.00 | - | 2 | 4 | 45.53% |
| KKR240524C00100000 | 2024-05-01 10:44AM EDT | 100.00 | 1.50 | 1.55 | 2.70 | 0.00 | - | 2 | 3 | 41.16% |
| KKR240524C00101000 | 2024-04-29 2:32PM EDT | 101.00 | 1.25 | 1.45 | 1.95 | 0.00 | - | 15 | 15 | 36.65% |
| KKR240524C00103000 | 2024-05-02 1:48PM EDT | 103.00 | 0.95 | 0.95 | 1.25 | +0.05 | +5.56% | 1 | 47 | 34.82% |
| KKR240524C00104000 | 2024-05-01 2:52PM EDT | 104.00 | 0.85 | 0.75 | 1.00 | 0.00 | - | 4 | 5 | 34.35% |
| KKR240524C00105000 | 2024-05-01 9:40AM EDT | 105.00 | 0.55 | 0.60 | 1.20 | 0.00 | - | 1 | 506 | 39.92% |
| KKR240524C00106000 | 2024-04-18 2:12PM EDT | 106.00 | 0.63 | 0.40 | 1.00 | 0.00 | - | - | 1 | 39.72% |
| KKR240524C00109000 | 2024-04-22 10:23AM EDT | 109.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 34.57% |
| KKR240524C00110000 | 2024-04-25 3:50PM EDT | 110.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 57 | 0 | 35.21% |
| KKR240524C00113000 | 2024-04-24 10:54AM EDT | 113.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 89 | 0 | 51.07% |
| KKR240524C00114000 | 2024-04-09 3:19PM EDT | 114.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240524P00084000 | 2024-04-22 11:27AM EDT | 84.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | - | 2 | 39.26% |
| KKR240524P00087000 | 2024-04-29 9:33AM EDT | 87.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 36.87% |
| KKR240524P00088000 | 2024-04-22 10:17AM EDT | 88.00 | 1.65 | 0.45 | 0.55 | 0.00 | - | 5 | 5 | 36.18% |
| KKR240524P00089000 | 2024-04-22 9:56AM EDT | 89.00 | 1.95 | 0.55 | 0.95 | 0.00 | - | - | 3 | 40.28% |
| KKR240524P00090000 | 2024-05-02 11:16AM EDT | 90.00 | 1.00 | 0.70 | 0.85 | -1.00 | -50.00% | 16 | 9 | 35.40% |
| KKR240524P00092000 | 2024-05-01 10:20AM EDT | 92.00 | 1.54 | 1.05 | 1.30 | 0.00 | - | 4 | 3 | 34.99% |
| KKR240524P00093000 | 2024-05-02 11:00AM EDT | 93.00 | 1.90 | 1.35 | 1.55 | -0.30 | -13.64% | 6 | 6 | 34.38% |
| KKR240524P00094000 | 2024-05-02 11:00AM EDT | 94.00 | 2.30 | 1.45 | 1.85 | -0.25 | -9.80% | 2 | 32 | 33.91% |
| KKR240524P00095000 | 2024-04-29 2:32PM EDT | 95.00 | 3.60 | 2.00 | 2.25 | 0.00 | - | 2 | 8 | 34.06% |
| KKR240524P00096000 | 2024-05-02 9:33AM EDT | 96.00 | 3.00 | 2.45 | 3.20 | -0.10 | -3.23% | 1 | 18 | 39.54% |
| KKR240524P00098000 | 2024-04-29 1:08PM EDT | 98.00 | 5.00 | 3.40 | 3.70 | 0.00 | - | 5 | 12 | 33.99% |
| KKR240524P00099000 | 2024-04-19 11:17AM EDT | 99.00 | 7.90 | 3.90 | 4.30 | 0.00 | - | 1 | 1 | 34.18% |
| KKR240524P00100000 | 2024-04-23 10:20AM EDT | 100.00 | 5.90 | 3.90 | 4.90 | 0.00 | - | - | 2 | 33.85% |
© 2024 Yahoo. All rights reserved.