Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,157.01 -827.07 (-1.27%) CMC Crypto 200
1,329.18 -31.15 (-2.29%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628C00097000 | 2024-06-07 3:59PM EDT | 97.00 | 3.90 | 10.10 | 13.20 | 0.00 | - | 2 | 2 | 87.84% |
| KKR240628C00098000 | 2024-06-10 12:13PM EDT | 98.00 | 10.60 | 9.10 | 12.20 | 0.00 | - | 1 | 6 | 82.81% |
| KKR240628C00100000 | 2024-06-21 2:51PM EDT | 100.00 | 8.08 | 8.70 | 10.70 | -2.40 | -22.90% | 1 | 48 | 60.89% |
| KKR240628C00101000 | 2024-06-18 3:49PM EDT | 101.00 | 9.61 | 7.60 | 8.30 | 0.00 | - | 10 | 24 | 45.56% |
| KKR240628C00102000 | 2024-06-18 10:01AM EDT | 102.00 | 9.40 | 6.50 | 7.30 | 0.00 | - | 10 | 23 | 41.31% |
| KKR240628C00103000 | 2024-06-18 10:01AM EDT | 103.00 | 8.40 | 5.80 | 6.30 | 0.00 | - | 10 | 127 | 37.01% |
| KKR240628C00104000 | 2024-06-20 9:30AM EDT | 104.00 | 6.83 | 5.00 | 6.80 | 0.00 | - | 5 | 143 | 62.55% |
| KKR240628C00105000 | 2024-06-21 1:19PM EDT | 105.00 | 2.86 | 3.40 | 5.60 | -2.95 | -50.77% | 1 | 21 | 53.05% |
| KKR240628C00106000 | 2024-06-21 3:51PM EDT | 106.00 | 2.60 | 3.40 | 4.10 | -1.60 | -38.10% | 8 | 40 | 38.38% |
| KKR240628C00107000 | 2024-06-21 3:59PM EDT | 107.00 | 2.85 | 2.70 | 2.95 | -1.55 | -35.23% | 157 | 23 | 29.86% |
| KKR240628C00108000 | 2024-06-21 3:53PM EDT | 108.00 | 1.70 | 2.10 | 2.25 | -1.40 | -45.16% | 245 | 35 | 28.27% |
| KKR240628C00109000 | 2024-06-21 3:59PM EDT | 109.00 | 1.60 | 1.55 | 1.80 | -1.01 | -38.70% | 883 | 172 | 29.35% |
| KKR240628C00110000 | 2024-06-21 3:57PM EDT | 110.00 | 1.25 | 1.10 | 1.30 | -0.95 | -43.18% | 103 | 402 | 28.32% |
| KKR240628C00111000 | 2024-06-21 3:24PM EDT | 111.00 | 0.77 | 0.75 | 0.95 | -0.83 | -51.88% | 39 | 2,065 | 28.32% |
| KKR240628C00112000 | 2024-06-21 3:35PM EDT | 112.00 | 0.48 | 0.50 | 0.65 | -0.72 | -60.00% | 84 | 94 | 27.81% |
| KKR240628C00113000 | 2024-06-21 3:09PM EDT | 113.00 | 0.30 | 0.30 | 0.45 | -0.52 | -63.41% | 20 | 51 | 27.93% |
| KKR240628C00114000 | 2024-06-21 3:17PM EDT | 114.00 | 0.24 | 0.20 | 0.35 | -0.48 | -66.67% | 14 | 24 | 29.30% |
| KKR240628C00115000 | 2024-06-21 1:40PM EDT | 115.00 | 0.10 | 0.10 | 0.25 | -0.35 | -77.78% | 6 | 47 | 29.83% |
| KKR240628C00116000 | 2024-06-21 3:56PM EDT | 116.00 | 0.10 | 0.05 | 0.20 | -0.40 | -80.00% | 13 | 16 | 31.30% |
| KKR240628C00117000 | 2024-06-18 1:29PM EDT | 117.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 7 | 12 | 34.38% |
| KKR240628C00118000 | 2024-06-10 10:00AM EDT | 118.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | - | 1 | 51.81% |
| KKR240628C00119000 | 2024-06-17 11:33AM EDT | 119.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 7 | 13 | 49.56% |
| KKR240628C00120000 | 2024-06-21 3:53PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 4,992 | 40.63% |
| KKR240628C00125000 | 2024-05-29 12:31PM EDT | 125.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.94% |
| KKR240628C00130000 | 2024-06-12 9:50AM EDT | 130.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 50 | 55.08% |
| KKR240628C00135000 | 2024-06-10 10:35AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 64.84% |
| KKR240628C00140000 | 2024-06-10 3:52PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 28 | 67.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628P00085000 | 2024-06-17 1:25PM EDT | 85.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 24 | 86.33% |
| KKR240628P00088000 | 2024-06-07 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 75.98% |
| KKR240628P00090000 | 2024-06-06 1:32PM EDT | 90.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 8 | 8 | 97.36% |
| KKR240628P00091000 | 2024-06-10 9:52AM EDT | 91.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 27 | 50 | 86.72% |
| KKR240628P00093000 | 2024-06-13 3:15PM EDT | 93.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 71.58% |
| KKR240628P00094000 | 2024-06-10 2:26PM EDT | 94.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 18 | 57.52% |
| KKR240628P00095000 | 2024-06-10 9:58AM EDT | 95.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 6 | 18 | 63.87% |
| KKR240628P00096000 | 2024-06-10 9:41AM EDT | 96.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 5 | 74 | 50.59% |
| KKR240628P00097000 | 2024-06-20 11:13AM EDT | 97.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 47.27% |
| KKR240628P00098000 | 2024-06-13 10:04AM EDT | 98.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 43.75% |
| KKR240628P00099000 | 2024-06-14 12:26PM EDT | 99.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 40.33% |
| KKR240628P00100000 | 2024-06-21 10:07AM EDT | 100.00 | 0.11 | 0.05 | 0.20 | -0.14 | -56.00% | 5 | 12 | 39.36% |
| KKR240628P00101000 | 2024-06-10 9:56AM EDT | 101.00 | 0.88 | 0.05 | 0.20 | 0.00 | - | 100 | 105 | 35.74% |
| KKR240628P00102000 | 2024-06-20 12:05PM EDT | 102.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 20 | 30 | 32.13% |
| KKR240628P00103000 | 2024-06-21 1:35PM EDT | 103.00 | 0.50 | 0.00 | 0.25 | +0.34 | +212.50% | 25 | 19 | 30.18% |
| KKR240628P00104000 | 2024-06-21 3:21PM EDT | 104.00 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 6 | 20 | 29.20% |
| KKR240628P00105000 | 2024-06-21 3:21PM EDT | 105.00 | 0.51 | 0.35 | 0.50 | +0.11 | +27.50% | 328 | 9 | 28.52% |
| KKR240628P00106000 | 2024-06-21 3:50PM EDT | 106.00 | 1.08 | 0.55 | 0.70 | +0.68 | +170.00% | 42 | 34 | 27.78% |
| KKR240628P00107000 | 2024-06-21 2:57PM EDT | 107.00 | 1.28 | 0.85 | 1.00 | +0.58 | +82.86% | 54 | 33 | 27.66% |
| KKR240628P00108000 | 2024-06-21 3:58PM EDT | 108.00 | 1.22 | 1.20 | 1.35 | +0.44 | +56.41% | 732 | 34 | 27.00% |
| KKR240628P00109000 | 2024-06-21 3:45PM EDT | 109.00 | 2.05 | 1.65 | 1.85 | +0.79 | +62.70% | 86 | 37 | 27.34% |
| KKR240628P00110000 | 2024-06-21 3:58PM EDT | 110.00 | 2.30 | 2.20 | 2.45 | +0.75 | +48.39% | 244 | 370 | 27.83% |
| KKR240628P00111000 | 2024-06-21 10:34AM EDT | 111.00 | 3.61 | 2.55 | 3.90 | +0.86 | +31.27% | 1 | 19 | 41.14% |
| KKR240628P00112000 | 2024-06-20 12:53PM EDT | 112.00 | 3.40 | 2.55 | 3.90 | 0.00 | - | 5 | 13 | 29.18% |
| KKR240628P00113000 | 2024-06-21 10:38AM EDT | 113.00 | 5.23 | 3.10 | 6.50 | +1.92 | +58.01% | 175 | 175 | 62.21% |
© 2024 Yahoo. All rights reserved.