Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KKR240621C00025000 | 2023-11-15 4:52PM EDT | 25.00 | 41.90 | 57.10 | 61.50 | 0.00 | - | - | 1 | 0.00% |
KKR240621C00035000 | 2023-10-24 11:21AM EDT | 35.00 | 22.56 | 33.20 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
KKR240621C00037500 | 2023-11-03 1:25PM EDT | 37.50 | 25.11 | 36.80 | 40.40 | 0.00 | - | 1 | 3 | 0.00% |
KKR240621C00040000 | 2023-10-20 10:02AM EDT | 40.00 | 17.29 | 26.70 | 29.70 | 0.00 | - | 1 | 64 | 0.00% |
KKR240621C00042500 | 2023-11-03 9:52AM EDT | 42.50 | 19.82 | 31.60 | 35.80 | 0.00 | - | 2 | 1 | 0.00% |
KKR240621C00045000 | 2023-10-13 11:40AM EDT | 45.00 | 17.67 | 20.00 | 21.00 | 0.00 | - | 6 | 30 | 0.00% |
KKR240621C00047500 | 2023-10-24 10:00AM EDT | 47.50 | 12.10 | 22.20 | 24.10 | 0.00 | - | - | 6 | 0.00% |
KKR240621C00050000 | 2023-10-06 11:37AM EDT | 50.00 | 15.36 | 13.80 | 14.40 | 0.00 | - | 25 | 141 | 0.00% |
KKR240621C00052500 | 2023-10-17 10:10AM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
KKR240621C00055000 | 2024-03-28 9:37AM EDT | 55.00 | 45.66 | 44.00 | 48.50 | +18.41 | +67.56% | 12 | 682 | 78.81% |
KKR240621C00057500 | 2023-12-29 3:02PM EDT | 57.50 | 27.60 | 28.40 | 32.40 | 0.00 | - | 20 | 49 | 0.00% |
KKR240621C00060000 | 2024-01-29 11:45AM EDT | 60.00 | 28.40 | 35.70 | 38.80 | 0.00 | - | 17 | 179 | 0.00% |
KKR240621C00062500 | 2024-01-22 4:38PM EDT | 62.50 | 23.98 | 30.20 | 34.20 | 0.00 | - | 4 | 36 | 0.00% |
KKR240621C00065000 | 2024-03-14 1:02PM EDT | 65.00 | 33.12 | 34.70 | 38.40 | 0.00 | - | 1 | 372 | 65.50% |
KKR240621C00067500 | 2024-02-05 12:19PM EDT | 67.50 | 21.80 | 29.70 | 34.00 | 0.00 | - | 1 | 0 | 60.11% |
KKR240621C00070000 | 2024-03-21 11:15AM EDT | 70.00 | 33.70 | 29.20 | 34.00 | 0.00 | - | 1 | 759 | 57.20% |
KKR240621C00075000 | 2024-03-21 9:54AM EDT | 75.00 | 27.40 | 24.50 | 29.00 | 0.00 | - | 1 | 263 | 50.46% |
KKR240621C00080000 | 2024-03-28 1:51PM EDT | 80.00 | 21.77 | 19.80 | 22.20 | +0.27 | +1.26% | 2 | 570 | 46.61% |
KKR240621C00085000 | 2024-03-28 10:15AM EDT | 85.00 | 17.75 | 15.30 | 17.50 | +0.01 | +0.06% | 4 | 509 | 40.31% |
KKR240621C00087500 | 2024-03-20 9:40AM EDT | 87.50 | 11.60 | 15.00 | 15.40 | 0.00 | - | - | 2 | 38.77% |
KKR240621C00090000 | 2024-03-28 2:17PM EDT | 90.00 | 13.05 | 13.00 | 14.40 | -1.05 | -7.45% | 2 | 953 | 43.86% |
KKR240621C00092500 | 2024-03-28 11:12AM EDT | 92.50 | 11.90 | 11.10 | 11.80 | -0.10 | -0.83% | 9 | 18 | 37.92% |
KKR240621C00095000 | 2024-03-28 1:48PM EDT | 95.00 | 9.42 | 9.30 | 9.70 | -0.88 | -8.54% | 2 | 479 | 34.75% |
KKR240621C00097500 | 2024-03-28 2:27PM EDT | 97.50 | 7.80 | 5.80 | 8.10 | -0.75 | -8.77% | 39 | 56 | 33.83% |
KKR240621C00100000 | 2024-03-28 3:28PM EDT | 100.00 | 6.50 | 6.30 | 6.70 | -0.20 | -2.99% | 3 | 1,733 | 33.20% |
KKR240621C00105000 | 2024-03-28 1:31PM EDT | 105.00 | 4.10 | 4.00 | 4.30 | -0.20 | -4.65% | 74 | 1,763 | 31.68% |
KKR240621C00110000 | 2024-03-28 10:41AM EDT | 110.00 | 2.90 | 2.45 | 2.60 | 0.00 | - | 11 | 350 | 30.66% |
KKR240621C00115000 | 2024-03-27 3:47PM EDT | 115.00 | 1.60 | 1.35 | 1.55 | 0.00 | - | 16 | 105 | 30.45% |
KKR240621C00120000 | 2024-03-28 12:07PM EDT | 120.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 51 | 1,425 | 30.43% |
KKR240621C00125000 | 2024-03-25 1:21PM EDT | 125.00 | 0.67 | 0.35 | 0.50 | 0.00 | - | 1 | 41 | 30.37% |
KKR240621C00130000 | 2024-03-22 1:33PM EDT | 130.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 37.77% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KKR240621P00025000 | 2023-05-25 9:42AM EDT | 25.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 229.64% |
KKR240621P00030000 | 2024-01-10 1:37PM EDT | 30.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 150.29% |
KKR240621P00035000 | 2023-10-17 2:56PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 50.00% |
KKR240621P00040000 | 2024-01-18 12:45PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 385 | 102.64% |
KKR240621P00045000 | 2024-02-27 11:27AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 677 | 90.72% |
KKR240621P00047500 | 2024-02-20 10:30AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 85.21% |
KKR240621P00050000 | 2024-01-19 12:36PM EDT | 50.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 3,004 | 76.95% |
KKR240621P00052500 | 2023-12-19 11:40AM EDT | 52.50 | 0.35 | 0.05 | 0.60 | 0.00 | - | 2 | 934 | 73.14% |
KKR240621P00055000 | 2024-02-05 4:12PM EDT | 55.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 223 | 67.53% |
KKR240621P00057500 | 2024-03-01 1:17PM EDT | 57.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 40 | 47 | 64.06% |
KKR240621P00060000 | 2024-02-08 10:30AM EDT | 60.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 2,237 | 69.73% |
KKR240621P00062500 | 2024-03-08 12:41PM EDT | 62.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 30 | 186 | 57.23% |
KKR240621P00065000 | 2024-03-11 10:47AM EDT | 65.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 206 | 53.13% |
KKR240621P00067500 | 2024-02-05 4:10PM EDT | 67.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 915 | 470 | 57.20% |
KKR240621P00070000 | 2024-03-27 10:03AM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 2,326 | 52.93% |
KKR240621P00075000 | 2024-03-21 3:18PM EDT | 75.00 | 0.39 | 0.05 | 0.40 | 0.00 | - | 3 | 522 | 38.67% |
KKR240621P00080000 | 2024-03-18 2:58PM EDT | 80.00 | 0.97 | 0.35 | 0.50 | 0.00 | - | 18 | 781 | 33.30% |
KKR240621P00085000 | 2024-03-28 3:20PM EDT | 85.00 | 0.83 | 0.80 | 0.90 | -0.17 | -17.00% | 4 | 1,962 | 30.98% |
KKR240621P00087500 | 2024-03-20 2:36PM EDT | 87.50 | 1.90 | 1.05 | 1.25 | 0.00 | - | - | 10 | 30.32% |
KKR240621P00090000 | 2024-03-26 3:47PM EDT | 90.00 | 1.65 | 1.45 | 1.70 | -0.20 | -10.81% | 4 | 402 | 29.64% |
KKR240621P00092500 | 2024-03-28 3:21PM EDT | 92.50 | 2.12 | 2.10 | 2.25 | -0.16 | -7.02% | 6 | 195 | 28.81% |
KKR240621P00095000 | 2024-03-28 3:50PM EDT | 95.00 | 2.85 | 2.75 | 3.00 | -0.15 | -5.00% | 25 | 378 | 28.36% |
KKR240621P00097500 | 2024-03-28 11:58AM EDT | 97.50 | 3.70 | 3.70 | 3.90 | -0.20 | -5.13% | 2 | 139 | 27.82% |
KKR240621P00100000 | 2024-03-28 3:47PM EDT | 100.00 | 4.80 | 4.70 | 5.00 | -0.30 | -5.88% | 653 | 238 | 27.39% |
KKR240621P00105000 | 2024-03-28 3:21PM EDT | 105.00 | 7.56 | 7.40 | 7.70 | -0.34 | -4.30% | 18 | 144 | 26.27% |
KKR240621P00110000 | 2024-03-25 10:11AM EDT | 110.00 | 11.00 | 9.00 | 12.40 | 0.00 | - | 23 | 23 | 32.91% |
KKR240621P00115000 | 2024-03-27 10:07AM EDT | 115.00 | 14.90 | 14.70 | 17.00 | 0.00 | - | 1 | 1 | 37.45% |