Singapore markets open in 5 hours 56 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.29 +53.61 (+1.02%) Dow
39,836.24 +278.13 (+0.70%) Nasdaq
16,726.27 +215.09 (+1.30%) Bitcoin USD
65,772.76 +4,417.46 (+7.20%) CMC Crypto 200
1,380.30 +112.35 (+8.85%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240531C00089000 | 2024-04-22 10:28AM EDT | 89.00 | 6.50 | 16.50 | 19.30 | 0.00 | - | - | 3 | 86.28% |
| KKR240531C00090000 | 2024-04-22 11:42AM EDT | 90.00 | 6.10 | 15.10 | 18.30 | 0.00 | - | - | 7 | 82.62% |
| KKR240531C00095000 | 2024-05-13 11:25AM EDT | 95.00 | 7.94 | 10.10 | 12.80 | 0.00 | - | 1 | 3 | 55.86% |
| KKR240531C00096000 | 2024-05-10 9:51AM EDT | 96.00 | 6.60 | 9.10 | 12.80 | 0.00 | - | 6 | 9 | 68.53% |
| KKR240531C00097000 | 2024-05-06 11:11AM EDT | 97.00 | 3.60 | 9.10 | 10.40 | 0.00 | - | 6 | 23 | 41.75% |
| KKR240531C00098000 | 2024-05-07 11:10AM EDT | 98.00 | 3.70 | 7.70 | 10.00 | 0.00 | - | 2 | 13 | 48.93% |
| KKR240531C00099000 | 2024-05-09 3:12PM EDT | 99.00 | 4.40 | 6.80 | 8.30 | 0.00 | - | 2 | 16 | 33.59% |
| KKR240531C00100000 | 2024-05-09 3:39PM EDT | 100.00 | 4.00 | 7.00 | 7.90 | 0.00 | - | 3 | 16 | 40.26% |
| KKR240531C00101000 | 2024-05-14 3:43PM EDT | 101.00 | 3.15 | 6.10 | 6.50 | 0.00 | - | 3 | 2 | 30.66% |
| KKR240531C00102000 | 2024-05-15 11:41AM EDT | 102.00 | 4.72 | 4.80 | 5.50 | +3.27 | +225.52% | 9 | 35 | 27.27% |
| KKR240531C00104000 | 2024-05-15 1:46PM EDT | 104.00 | 3.60 | 3.60 | 4.00 | +2.20 | +157.14% | 11 | 14 | 26.44% |
| KKR240531C00105000 | 2024-05-15 12:20PM EDT | 105.00 | 2.75 | 3.00 | 3.30 | +1.75 | +175.00% | 7 | 20 | 25.68% |
| KKR240531C00106000 | 2024-05-15 11:00AM EDT | 106.00 | 2.00 | 2.40 | 2.70 | +0.93 | +86.92% | 10 | 10 | 25.37% |
| KKR240531C00107000 | 2024-05-15 2:04PM EDT | 107.00 | 2.05 | 1.90 | 2.15 | +1.15 | +127.78% | 2 | 20 | 24.85% |
| KKR240531C00108000 | 2024-05-15 2:41PM EDT | 108.00 | 1.57 | 1.50 | 1.70 | +1.07 | +214.00% | 13 | 15 | 24.71% |
| KKR240531C00110000 | 2024-05-15 2:39PM EDT | 110.00 | 0.85 | 0.85 | 1.00 | +0.43 | +102.38% | 1 | 4 | 24.37% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240531P00080000 | 2024-04-30 12:54PM EDT | 80.00 | 0.36 | 0.00 | 1.20 | 0.00 | - | 1 | 14 | 92.09% |
| KKR240531P00085000 | 2024-05-03 2:45PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 68.46% |
| KKR240531P00086000 | 2024-04-22 10:33AM EDT | 86.00 | 1.40 | 0.05 | 0.40 | 0.00 | - | - | 6 | 58.98% |
| KKR240531P00087000 | 2024-05-01 3:57PM EDT | 87.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 3 | 13 | 63.67% |
| KKR240531P00088000 | 2024-05-03 9:32AM EDT | 88.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 60.84% |
| KKR240531P00089000 | 2024-04-22 10:06AM EDT | 89.00 | 2.10 | 0.05 | 0.75 | 0.00 | - | - | 3 | 58.01% |
| KKR240531P00090000 | 2024-05-13 3:48PM EDT | 90.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 17 | 44.92% |
| KKR240531P00091000 | 2024-05-07 9:59AM EDT | 91.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 52.39% |
| KKR240531P00092000 | 2024-05-06 3:52PM EDT | 92.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 58.79% |
| KKR240531P00093000 | 2024-05-10 3:24PM EDT | 93.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 55.66% |
| KKR240531P00094000 | 2024-05-10 11:04AM EDT | 94.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 28 | 45.36% |
| KKR240531P00095000 | 2024-05-13 3:47PM EDT | 95.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 4 | 30 | 42.53% |
| KKR240531P00096000 | 2024-05-10 11:33AM EDT | 96.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 30 | 38.38% |
| KKR240531P00097000 | 2024-05-10 11:35AM EDT | 97.00 | 0.59 | 0.10 | 0.20 | 0.00 | - | 1 | 16 | 29.88% |
| KKR240531P00098000 | 2024-05-06 10:55AM EDT | 98.00 | 2.85 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 28.86% |
| KKR240531P00099000 | 2024-05-13 12:12PM EDT | 99.00 | 1.16 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 27.54% |
| KKR240531P00100000 | 2024-05-13 12:12PM EDT | 100.00 | 1.50 | 0.30 | 0.40 | 0.00 | - | 2 | 4 | 27.00% |
| KKR240531P00101000 | 2024-05-03 2:52PM EDT | 101.00 | 5.10 | 0.40 | 0.50 | 0.00 | - | 2 | 2 | 25.98% |
© 2024 Yahoo. All rights reserved.