Singapore markets close in 7 hours 5 minutes
Straits Times Index
3,257.99 -25.36 (-0.77%) Nikkei
27,113.13 -475.24 (-1.72%) Hang Seng
24,656.46 0.00 (0.00%) FTSE 100
7,297.15 -196.98 (-2.63%) BTC-USD
36,087.52 +109.62 (+0.30%) CMC Crypto 200
821.53 +10.93 (+1.35%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR220128C00066000 | 2022-01-24 2:38PM EST | 66.00 | 0.75 | 1.15 | 1.70 | -0.75 | -50.00% | 3 | 3 | 62.11% |
| KKR220128C00067000 | 2022-01-24 12:54PM EST | 67.00 | 0.45 | 0.65 | 1.35 | -1.27 | -73.84% | 12 | 1 | 60.64% |
| KKR220128C00068000 | 2022-01-24 3:06PM EST | 68.00 | 0.45 | 0.50 | 1.15 | -0.49 | -52.13% | 4 | 13 | 65.92% |
| KKR220128C00069000 | 2022-01-21 3:34PM EST | 69.00 | 0.35 | 0.30 | 0.55 | -1.25 | -78.12% | 1 | 24 | 58.01% |
| KKR220128C00070000 | 2022-01-24 3:11PM EST | 70.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 13 | 69 | 56.45% |
| KKR220128C00071000 | 2022-01-24 12:38PM EST | 71.00 | 0.11 | 0.15 | 0.90 | -0.09 | -45.00% | 1 | 24 | 81.74% |
| KKR220128C00072000 | 2022-01-20 3:49PM EST | 72.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 18 | 56 | 70.12% |
| KKR220128C00073000 | 2022-01-20 3:49PM EST | 73.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 36 | 70.12% |
| KKR220128C00074000 | 2022-01-18 3:04PM EST | 74.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 99.90% |
| KKR220128C00075000 | 2022-01-21 2:55PM EST | 75.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 200 | 107.32% |
| KKR220128C00076000 | 2022-01-03 12:15PM EST | 76.00 | 1.17 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 65.63% |
| KKR220128C00077000 | 2022-01-14 1:02PM EST | 77.00 | 0.79 | 0.00 | 2.15 | 0.00 | - | 5 | 9 | 162.01% |
| KKR220128C00078000 | 2022-01-18 11:26AM EST | 78.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 3 | 22 | 169.82% |
| KKR220128C00079000 | 2021-12-29 10:59AM EST | 79.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 79.69% |
| KKR220128C00080000 | 2021-12-29 10:36AM EST | 80.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 184.77% |
| KKR220128C00081000 | 2022-01-11 2:53PM EST | 81.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 191.99% |
| KKR220128C00082000 | 2021-12-27 1:34PM EST | 82.00 | 0.71 | 0.00 | 2.15 | 0.00 | - | - | 10 | 199.02% |
| KKR220128C00083000 | 2022-01-19 3:03PM EST | 83.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 13 | 205.86% |
| KKR220128C00085000 | 2021-12-27 1:34PM EST | 85.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 10 | 219.14% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR220128P00050000 | 2022-01-24 12:44PM EST | 50.00 | 0.16 | 0.00 | 0.50 | +0.01 | +6.67% | 5 | 235 | 164.45% |
| KKR220128P00060000 | 2022-01-24 3:32PM EST | 60.00 | 0.63 | 0.20 | 0.75 | +0.48 | +320.00% | 117 | 10 | 83.98% |
| KKR220128P00061000 | 2022-01-24 3:32PM EST | 61.00 | 0.78 | 0.30 | 0.80 | +0.73 | +1,460.00% | 8 | 10 | 77.34% |
| KKR220128P00062000 | 2022-01-21 10:12AM EST | 62.00 | 1.73 | 0.55 | 0.85 | +1.28 | +284.44% | 1 | 2 | 73.24% |
| KKR220128P00063000 | 2022-01-24 2:19PM EST | 63.00 | 1.41 | 0.50 | 1.05 | +0.88 | +166.04% | 3 | 6 | 64.06% |
| KKR220128P00064000 | 2022-01-24 9:40AM EST | 64.00 | 2.10 | 0.50 | 1.40 | +1.30 | +162.50% | 1 | 38 | 57.52% |
| KKR220128P00065000 | 2022-01-24 1:37PM EST | 65.00 | 2.65 | 1.15 | 1.75 | +1.80 | +211.76% | 2 | 45 | 60.50% |
| KKR220128P00066000 | 2022-01-24 1:37PM EST | 66.00 | 3.50 | 1.45 | 2.25 | +2.11 | +151.80% | 1 | 19 | 56.06% |
| KKR220128P00067000 | 2022-01-10 2:16PM EST | 67.00 | 1.30 | 2.15 | 3.00 | 0.00 | - | 16 | 24 | 60.06% |
| KKR220128P00068000 | 2022-01-24 3:36PM EST | 68.00 | 3.64 | 2.55 | 3.90 | +0.82 | +29.08% | 2 | 34 | 57.81% |
| KKR220128P00069000 | 2022-01-24 10:13AM EST | 69.00 | 7.20 | 3.30 | 4.40 | +5.70 | +380.00% | 2 | 15 | 76.42% |
| KKR220128P00070000 | 2022-01-21 1:31PM EST | 70.00 | 4.22 | 4.40 | 5.40 | 0.00 | - | 5 | 15 | 60.45% |
| KKR220128P00071000 | 2022-01-21 1:28PM EST | 71.00 | 4.99 | 5.10 | 6.30 | 0.00 | - | 3 | 1,663 | 52.34% |
| KKR220128P00072000 | 2022-01-21 1:27PM EST | 72.00 | 5.54 | 5.00 | 7.90 | 0.00 | - | 2 | 12 | 129.49% |
| KKR220128P00073000 | 2022-01-24 12:55PM EST | 73.00 | 10.67 | 6.40 | 8.90 | +8.50 | +391.71% | 1 | 15 | 58.20% |
| KKR220128P00074000 | 2022-01-24 12:55PM EST | 74.00 | 11.79 | 7.80 | 10.10 | +9.06 | +331.87% | 1 | 20 | 95.31% |
| KKR220128P00075000 | 2022-01-21 3:25PM EST | 75.00 | 8.89 | 8.90 | 10.60 | 0.00 | - | 1 | 18 | 84.18% |
| KKR220128P00076000 | 2022-01-21 3:48PM EST | 76.00 | 10.07 | 9.90 | 11.30 | 0.00 | - | 5 | 7 | 57.81% |
| KKR220128P00077000 | 2021-12-28 10:17AM EST | 77.00 | 2.45 | 10.20 | 13.00 | 0.00 | - | - | 4 | 62.50% |
| KKR220128P00078000 | 2021-12-13 12:04AM EST | 78.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
