Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KKR250117C00022500 | 2023-05-08 2:15PM EDT | 22.50 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KKR250117C00025000 | 2023-07-13 10:48AM EDT | 25.00 | 35.71 | 37.40 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
KKR250117C00030000 | 2023-07-26 12:12PM EDT | 30.00 | 32.65 | 30.60 | 32.70 | 0.00 | - | 2 | 3 | 0.00% |
KKR250117C00035000 | 2024-01-05 4:28PM EDT | 35.00 | 45.30 | 53.50 | 58.50 | 0.00 | - | 2 | 37 | 0.00% |
KKR250117C00040000 | 2023-12-19 11:58AM EDT | 40.00 | 46.65 | 43.50 | 48.50 | 0.00 | - | 31 | 163 | 0.00% |
KKR250117C00045000 | 2024-03-25 1:40PM EDT | 45.00 | 57.20 | 55.10 | 60.00 | 0.00 | - | 180 | 185 | 70.14% |
KKR250117C00050000 | 2024-03-27 2:58PM EDT | 50.00 | 52.57 | 50.50 | 55.00 | 0.00 | - | 1 | 246 | 64.06% |
KKR250117C00055000 | 2024-03-28 9:37AM EDT | 55.00 | 47.24 | 45.60 | 50.50 | -1.35 | -2.78% | 12 | 66 | 59.11% |
KKR250117C00060000 | 2024-01-30 1:49PM EDT | 60.00 | 31.40 | 40.40 | 41.20 | 0.00 | - | 20 | 326 | 36.40% |
KKR250117C00065000 | 2024-03-15 9:30AM EDT | 65.00 | 34.70 | 38.30 | 39.40 | 0.00 | - | 1 | 686 | 50.67% |
KKR250117C00070000 | 2024-03-21 9:56AM EDT | 70.00 | 34.90 | 33.30 | 34.80 | 0.00 | - | 10 | 668 | 49.05% |
KKR250117C00075000 | 2024-03-25 1:40PM EDT | 75.00 | 31.10 | 28.60 | 30.40 | 0.00 | - | 30 | 189 | 45.27% |
KKR250117C00080000 | 2024-03-25 11:59AM EDT | 80.00 | 27.05 | 25.80 | 26.40 | 0.00 | - | 1 | 890 | 42.82% |
KKR250117C00085000 | 2024-03-26 3:27PM EDT | 85.00 | 22.90 | 20.50 | 22.70 | 0.00 | - | 11 | 1,049 | 40.89% |
KKR250117C00087500 | 2024-03-25 1:40PM EDT | 87.50 | 21.50 | 18.80 | 20.90 | 0.00 | - | 30 | 30 | 39.86% |
KKR250117C00090000 | 2024-03-26 3:29PM EDT | 90.00 | 19.30 | 18.60 | 19.20 | 0.00 | - | 19 | 1,568 | 38.98% |
KKR250117C00092500 | 2024-03-07 4:00PM EDT | 92.50 | 15.60 | 16.90 | 17.70 | 0.00 | - | - | 4 | 38.53% |
KKR250117C00095000 | 2024-03-27 1:02PM EDT | 95.00 | 15.50 | 15.40 | 16.20 | -0.40 | -2.52% | 2 | 630 | 37.89% |
KKR250117C00097500 | 2024-03-28 9:30AM EDT | 97.50 | 15.20 | 12.00 | 14.60 | +1.70 | +12.59% | 10 | 89 | 36.76% |
KKR250117C00100000 | 2024-03-21 2:56PM EDT | 100.00 | 14.10 | 12.50 | 13.30 | 0.00 | - | 33 | 1,170 | 36.32% |
KKR250117C00105000 | 2024-03-26 3:28PM EDT | 105.00 | 11.02 | 10.10 | 10.90 | 0.00 | - | 3 | 663 | 35.38% |
KKR250117C00110000 | 2024-03-26 3:27PM EDT | 110.00 | 8.80 | 8.00 | 8.70 | 0.00 | - | 1 | 372 | 34.22% |
KKR250117C00115000 | 2024-03-22 3:08PM EDT | 115.00 | 6.70 | 6.40 | 6.90 | 0.00 | - | 9 | 106 | 33.39% |
KKR250117C00120000 | 2024-03-22 2:28PM EDT | 120.00 | 5.36 | 5.00 | 5.50 | 0.00 | - | 3 | 1,219 | 32.97% |
KKR250117C00125000 | 2024-03-26 11:42AM EDT | 125.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | 4 | 14 | 32.44% |
KKR250117C00130000 | 2024-02-15 3:12PM EDT | 130.00 | 2.74 | 2.35 | 2.65 | 0.00 | - | 2 | 2 | 29.41% |
KKR250117C00135000 | 2024-03-21 10:10AM EDT | 135.00 | 2.55 | 2.25 | 2.55 | 0.00 | - | 1 | 3 | 31.57% |
KKR250117C00140000 | 2024-03-08 12:36PM EDT | 140.00 | 1.75 | 1.55 | 1.95 | 0.00 | - | 2 | 2 | 31.26% |
KKR250117C00145000 | 2024-03-22 1:25PM EDT | 145.00 | 1.34 | 1.30 | 1.50 | 0.00 | - | 2 | 2 | 31.09% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KKR250117P00022500 | 2024-02-12 10:30AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 31 | 87.11% |
KKR250117P00025000 | 2024-02-07 10:30AM EDT | 25.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 33 | 63 | 103.96% |
KKR250117P00030000 | 2023-12-29 2:58PM EDT | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 52 | 64.16% |
KKR250117P00035000 | 2024-03-07 4:14PM EDT | 35.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 62.40% |
KKR250117P00040000 | 2024-02-06 10:50AM EDT | 40.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 10 | 30 | 63.28% |
KKR250117P00045000 | 2023-12-26 10:30AM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 25.00% |
KKR250117P00050000 | 2024-02-29 4:49PM EDT | 50.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 2 | 457 | 49.90% |
KKR250117P00055000 | 2024-03-21 9:30AM EDT | 55.00 | 2.25 | 0.20 | 1.50 | 0.00 | - | 1 | 323 | 51.27% |
KKR250117P00060000 | 2024-03-20 2:32PM EDT | 60.00 | 0.82 | 0.60 | 0.75 | 0.00 | - | 5 | 660 | 38.01% |
KKR250117P00065000 | 2024-03-21 3:02PM EDT | 65.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 4 | 512 | 35.89% |
KKR250117P00070000 | 2024-03-21 3:02PM EDT | 70.00 | 1.28 | 1.20 | 1.35 | 0.00 | - | 2 | 1,420 | 33.18% |
KKR250117P00075000 | 2024-03-26 3:33PM EDT | 75.00 | 2.00 | 1.75 | 2.00 | 0.00 | - | 4 | 175 | 32.06% |
KKR250117P00080000 | 2024-03-20 9:46AM EDT | 80.00 | 3.40 | 2.65 | 2.80 | 0.00 | - | 4 | 1,373 | 30.66% |
KKR250117P00085000 | 2024-03-21 3:36PM EDT | 85.00 | 3.61 | 3.50 | 3.90 | 0.00 | - | 36 | 552 | 29.55% |
KKR250117P00087500 | 2024-03-21 1:46PM EDT | 87.50 | 4.06 | 4.20 | 4.70 | 0.00 | - | - | 3 | 29.48% |
KKR250117P00090000 | 2024-03-26 10:14AM EDT | 90.00 | 4.90 | 4.90 | 5.40 | 0.00 | - | 10 | 365 | 28.78% |
KKR250117P00092500 | 2024-03-18 3:00PM EDT | 92.50 | 7.74 | 5.50 | 6.20 | 0.00 | - | - | 10 | 28.14% |
KKR250117P00095000 | 2024-03-21 11:46AM EDT | 95.00 | 6.25 | 6.50 | 7.10 | 0.00 | - | 2 | 585 | 27.56% |
KKR250117P00097500 | 2024-03-19 9:30AM EDT | 97.50 | 10.25 | 7.40 | 8.10 | 0.00 | - | 5 | 469 | 27.00% |
KKR250117P00100000 | 2024-03-21 3:02PM EDT | 100.00 | 8.53 | 8.50 | 9.30 | 0.00 | - | 1 | 218 | 26.73% |
KKR250117P00105000 | 2024-03-20 3:40PM EDT | 105.00 | 12.50 | 10.90 | 11.70 | 0.00 | - | 3 | 53 | 25.37% |
KKR250117P00110000 | 2024-03-22 12:46PM EDT | 110.00 | 14.70 | 13.80 | 15.60 | 0.00 | - | 1 | 0 | 27.13% |
KKR250117P00115000 | 2024-01-09 4:31PM EDT | 115.00 | 36.00 | 20.10 | 22.60 | 0.00 | - | - | 10 | 37.09% |
KKR250117P00130000 | 2024-02-14 12:55PM EDT | 130.00 | 33.60 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 42.83% |