Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,303.81 +6.67 (+0.16%) Dow
34,141.93 +229.49 (+0.68%) Nasdaq
13,097.40 -30.65 (-0.23%) BTC-USD
23,924.39 -138.22 (-0.57%) CMC Crypto 200
568.10 -3.81 (-0.67%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR220819C00040000 | 2022-07-01 10:06AM EDT | 40.00 | 7.70 | 15.10 | 16.90 | 0.00 | - | 30 | 310 | 0.00% |
| KKR220819C00045000 | 2022-08-09 3:33PM EDT | 45.00 | 6.85 | 12.10 | 12.50 | 0.00 | - | 1 | 0 | 116.02% |
| KKR220819C00047500 | 2022-08-11 9:30AM EDT | 47.50 | 9.35 | 9.60 | 9.90 | 0.00 | - | 2 | 0 | 68.75% |
| KKR220819C00049000 | 2022-07-28 10:02AM EDT | 49.00 | 5.43 | 8.20 | 8.50 | 0.00 | - | 2 | 0 | 90.23% |
| KKR220819C00050000 | 2022-08-16 10:39AM EDT | 50.00 | 6.56 | 7.10 | 7.50 | -0.72 | -9.89% | 30 | 210 | 71.09% |
| KKR220819C00051000 | 2022-08-02 10:59AM EDT | 51.00 | 2.95 | 6.20 | 6.50 | 0.00 | - | 1 | 14 | 71.09% |
| KKR220819C00052000 | 2022-08-11 3:19PM EDT | 52.00 | 4.70 | 5.20 | 5.50 | 0.00 | - | 7 | 633 | 61.52% |
| KKR220819C00053000 | 2022-08-16 10:13AM EDT | 53.00 | 4.00 | 4.20 | 4.50 | -0.60 | -13.04% | 10 | 57 | 51.95% |
| KKR220819C00054000 | 2022-08-15 12:20PM EDT | 54.00 | 3.56 | 3.30 | 3.60 | 0.00 | - | 1 | 129 | 50.88% |
| KKR220819C00055000 | 2022-08-16 9:34AM EDT | 55.00 | 2.18 | 2.30 | 2.65 | -0.38 | -14.84% | 1 | 704 | 51.66% |
| KKR220819C00056000 | 2022-08-15 2:23PM EDT | 56.00 | 1.70 | 1.55 | 1.75 | 0.00 | - | 5 | 358 | 42.58% |
| KKR220819C00057000 | 2022-08-16 10:43AM EDT | 57.00 | 0.65 | 0.85 | 1.05 | -0.50 | -43.48% | 6 | 63 | 38.67% |
| KKR220819C00058000 | 2022-08-15 1:29PM EDT | 58.00 | 0.29 | 0.40 | 0.55 | -0.36 | -55.38% | 1 | 99 | 36.43% |
| KKR220819C00059000 | 2022-08-16 11:02AM EDT | 59.00 | 0.11 | 0.15 | 0.25 | -0.24 | -68.57% | 1 | 29 | 35.25% |
| KKR220819C00060000 | 2022-08-15 1:36PM EDT | 60.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 463 | 39.16% |
| KKR220819C00070000 | 2022-06-28 9:47AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 94.92% |
| KKR220819C00075000 | 2022-08-11 11:50AM EDT | 75.00 | 0.05 | - | 1.75 | 0.00 | - | - | 5 | 274.81% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR220819P00022500 | 2022-07-15 3:10PM EDT | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 145 | 385.94% |
| KKR220819P00030000 | 2022-07-19 3:58PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 205 | 207 | 251.56% |
| KKR220819P00035000 | 2022-08-03 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 193 | 196.88% |
| KKR220819P00039000 | 2022-08-04 3:17PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 51 | 80 | 182.81% |
| KKR220819P00040000 | 2022-08-08 2:58PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 653 | 146.88% |
| KKR220819P00042000 | 2022-07-26 2:59PM EDT | 42.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 176.56% |
| KKR220819P00043000 | 2022-07-18 3:54PM EDT | 43.00 | 0.86 | 0.00 | 0.05 | 0.00 | - | - | 1,000 | 120.31% |
| KKR220819P00044000 | 2022-08-11 12:36PM EDT | 44.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 25 | 25 | 154.30% |
| KKR220819P00045000 | 2022-08-12 9:46AM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 413 | 103.13% |
| KKR220819P00046000 | 2022-08-08 2:04PM EDT | 46.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 25 | 27 | 95.31% |
| KKR220819P00047000 | 2022-08-08 2:12PM EDT | 47.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 108.98% |
| KKR220819P00047500 | 2022-07-22 11:12AM EDT | 47.50 | 0.95 | 0.00 | 0.75 | 0.00 | - | 12 | 47 | 140.82% |
| KKR220819P00048000 | 2022-08-02 2:55PM EDT | 48.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 384 | 862 | 134.77% |
| KKR220819P00048500 | 2022-08-10 10:10AM EDT | 48.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 128.91% |
| KKR220819P00049000 | 2022-08-12 10:39AM EDT | 49.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 80 | 154 | 100.98% |
| KKR220819P00050000 | 2022-08-12 11:24AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 80 | 2,257 | 70.31% |
| KKR220819P00051000 | 2022-08-15 12:51PM EDT | 51.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 23 | 67 | 74.02% |
| KKR220819P00052000 | 2022-08-12 1:49PM EDT | 52.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 97 | 69.73% |
| KKR220819P00053000 | 2022-08-16 11:01AM EDT | 53.00 | 0.12 | 0.05 | 0.45 | +0.03 | +33.33% | 1 | 107 | 65.72% |
| KKR220819P00054000 | 2022-08-15 10:16AM EDT | 54.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 164 | 54.30% |
| KKR220819P00055000 | 2022-08-16 10:22AM EDT | 55.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 18 | 163 | 45.51% |
| KKR220819P00056000 | 2022-08-15 2:15PM EDT | 56.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 63 | 55 | 39.94% |
| KKR220819P00057000 | 2022-08-15 11:41AM EDT | 57.00 | 0.76 | 0.60 | 0.80 | 0.00 | - | 1 | 6 | 38.48% |
| KKR220819P00058000 | 2022-08-15 9:59AM EDT | 58.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 36.23% |
| KKR220819P00060000 | 2022-08-15 9:51AM EDT | 60.00 | 3.25 | 2.65 | 3.00 | 0.00 | - | 1 | 13 | 45.90% |
| KKR220819P00070000 | 2022-07-07 3:18PM EDT | 70.00 | 21.33 | 17.40 | 18.00 | 0.00 | - | - | 2 | 382.52% |
© 2022 Yahoo. All rights reserved.
