Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,025.09 +6.70 (+0.13%) Dow
37,993.03 +89.74 (+0.24%) Nasdaq
15,669.22 +63.74 (+0.41%) Bitcoin USD
59,142.15 +1,939.85 (+3.39%) CMC Crypto 200
1,264.93 -5.82 (-0.46%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920C00060000 | 2024-04-25 9:31AM EDT | 60.00 | 35.88 | 34.20 | 38.50 | 0.00 | - | 1 | 21 | 62.62% |
| KKR240920C00065000 | 2024-04-26 2:13PM EDT | 65.00 | 31.61 | 29.50 | 33.40 | 0.00 | - | 2 | 7 | 54.98% |
| KKR240920C00072500 | 2024-03-22 2:42PM EDT | 72.50 | 30.82 | 22.30 | 24.70 | 0.00 | - | 2 | 1 | 48.54% |
| KKR240920C00075000 | 2024-04-15 3:28PM EDT | 75.00 | 23.20 | 21.70 | 23.30 | 0.00 | - | 3 | 13 | 51.54% |
| KKR240920C00077500 | 2024-04-18 9:56AM EDT | 77.50 | 20.20 | 20.00 | 20.90 | 0.00 | - | 1 | 1 | 47.67% |
| KKR240920C00082500 | 2024-04-12 11:17AM EDT | 82.50 | 19.50 | 15.50 | 16.60 | 0.00 | - | 25 | 135 | 42.52% |
| KKR240920C00085000 | 2024-04-26 10:03AM EDT | 85.00 | 15.70 | 13.90 | 14.70 | 0.00 | - | 1 | 114 | 40.89% |
| KKR240920C00087500 | 2024-05-01 10:02AM EDT | 87.50 | 12.49 | 12.40 | 12.90 | 0.00 | - | 10 | 43 | 39.40% |
| KKR240920C00090000 | 2024-04-29 12:16PM EDT | 90.00 | 11.36 | 10.60 | 11.30 | 0.00 | - | 3 | 86 | 38.45% |
| KKR240920C00092500 | 2024-04-30 12:30PM EDT | 92.50 | 9.15 | 9.20 | 9.70 | 0.00 | - | 3 | 29 | 37.06% |
| KKR240920C00095000 | 2024-05-01 12:57PM EDT | 95.00 | 7.70 | 8.00 | 8.30 | 0.00 | - | 4 | 1,710 | 36.10% |
| KKR240920C00097500 | 2024-05-01 1:16PM EDT | 97.50 | 6.40 | 6.70 | 7.00 | 0.00 | - | 3 | 123 | 35.08% |
| KKR240920C00100000 | 2024-05-01 11:29AM EDT | 100.00 | 5.80 | 5.70 | 5.90 | 0.00 | - | 2 | 495 | 34.44% |
| KKR240920C00105000 | 2024-05-02 10:05AM EDT | 105.00 | 3.60 | 3.80 | 4.10 | -0.40 | -10.00% | 2 | 458 | 33.44% |
| KKR240920C00110000 | 2024-05-01 10:42AM EDT | 110.00 | 2.75 | 2.45 | 2.70 | 0.00 | - | 1 | 234 | 32.32% |
| KKR240920C00115000 | 2024-04-26 11:44AM EDT | 115.00 | 2.05 | 1.45 | 1.75 | 0.00 | - | 20 | 147 | 31.68% |
| KKR240920C00120000 | 2024-05-01 3:11PM EDT | 120.00 | 1.13 | 0.85 | 1.15 | 0.00 | - | 1 | 262 | 31.53% |
| KKR240920C00125000 | 2024-04-15 1:45PM EDT | 125.00 | 1.10 | 0.45 | 0.75 | 0.00 | - | 3 | 73 | 31.49% |
| KKR240920C00130000 | 2024-05-01 2:36PM EDT | 130.00 | 0.35 | 0.10 | 2.30 | 0.00 | - | 1 | 55 | 47.10% |
| KKR240920C00135000 | 2024-04-17 11:38AM EDT | 135.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 4 | 14 | 44.69% |
| KKR240920C00140000 | 2024-04-05 3:46PM EDT | 140.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 7 | 9 | 47.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920P00045000 | 2024-02-08 1:25PM EDT | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 7 | 82.23% |
| KKR240920P00050000 | 2024-01-22 12:25PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.72% |
| KKR240920P00055000 | 2024-04-03 10:30AM EDT | 55.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 22 | 64.16% |
| KKR240920P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 47.56% |
| KKR240920P00065000 | 2024-03-05 4:57PM EDT | 65.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 43 | 42.75% |
| KKR240920P00070000 | 2024-04-11 12:51PM EDT | 70.00 | 0.57 | 0.50 | 0.70 | 0.00 | - | 1 | 71 | 35.28% |
| KKR240920P00072500 | 2024-03-04 11:03AM EDT | 72.50 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 5 | 33.17% |
| KKR240920P00075000 | 2024-05-01 10:18AM EDT | 75.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 1 | 55 | 32.81% |
| KKR240920P00077500 | 2024-04-29 9:45AM EDT | 77.50 | 1.55 | 1.10 | 1.35 | 0.00 | - | 72 | 61 | 31.43% |
| KKR240920P00080000 | 2024-05-01 9:48AM EDT | 80.00 | 1.75 | 1.55 | 1.85 | 0.00 | - | 2 | 425 | 31.41% |
| KKR240920P00082500 | 2024-04-18 1:46PM EDT | 82.50 | 2.90 | 1.95 | 2.25 | 0.00 | - | 5 | 15 | 30.10% |
| KKR240920P00085000 | 2024-05-01 2:23PM EDT | 85.00 | 2.88 | 2.60 | 2.85 | 0.00 | - | 76 | 190 | 29.44% |
| KKR240920P00087500 | 2024-05-01 11:24AM EDT | 87.50 | 3.55 | 3.30 | 3.60 | 0.00 | - | 30 | 90 | 28.96% |
| KKR240920P00090000 | 2024-05-02 9:43AM EDT | 90.00 | 4.26 | 4.20 | 4.50 | +0.06 | +1.43% | 1 | 341 | 28.54% |
| KKR240920P00092500 | 2024-04-30 12:33PM EDT | 92.50 | 6.11 | 5.20 | 5.40 | 0.00 | - | 5 | 526 | 27.52% |
| KKR240920P00095000 | 2024-05-02 10:04AM EDT | 95.00 | 6.60 | 6.30 | 6.60 | +0.90 | +15.79% | 55 | 569 | 27.16% |
| KKR240920P00097500 | 2024-05-02 10:04AM EDT | 97.50 | 7.90 | 7.50 | 7.90 | +1.20 | +17.91% | 62 | 872 | 26.59% |
| KKR240920P00100000 | 2024-05-01 10:12AM EDT | 100.00 | 9.20 | 9.00 | 9.30 | 0.00 | - | 1 | 219 | 25.78% |
| KKR240920P00105000 | 2024-04-30 10:47AM EDT | 105.00 | 12.80 | 12.20 | 12.60 | 0.00 | - | 1 | 160 | 24.33% |
| KKR240920P00110000 | 2024-04-16 10:25AM EDT | 110.00 | 17.00 | 15.60 | 17.80 | 0.00 | - | 15 | 41 | 30.75% |
© 2024 Yahoo. All rights reserved.