Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,186.17 +685.24 (+1.08%) CMC Crypto 200
1,380.63 +68.00 (+5.18%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240419C00060000 | 2024-03-27 11:44AM EDT | 60.00 | 41.00 | 30.10 | 34.90 | 0.00 | - | 6 | 2 | 787.50% |
| KKR240419C00075000 | 2024-03-28 10:15AM EDT | 75.00 | 26.72 | 15.30 | 20.00 | 0.00 | - | 4 | 4 | 176.56% |
| KKR240419C00085000 | 2024-03-21 10:29AM EDT | 85.00 | 18.16 | 7.20 | 9.30 | 0.00 | - | 4 | 23 | 163.67% |
| KKR240419C00087500 | 2024-04-19 10:25AM EDT | 87.50 | 5.54 | 4.70 | 6.50 | -5.46 | -49.64% | 1 | 65 | 113.28% |
| KKR240419C00090000 | 2024-04-15 11:07AM EDT | 90.00 | 7.10 | 2.25 | 4.50 | 0.00 | - | 2 | 24 | 92.58% |
| KKR240419C00091000 | 2024-03-19 3:19PM EDT | 91.00 | 6.60 | 1.80 | 2.80 | 0.00 | - | 3 | 3 | 69.73% |
| KKR240419C00092000 | 2024-03-27 2:54PM EDT | 92.00 | 9.20 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 71.00% |
| KKR240419C00092500 | 2024-04-19 3:57PM EDT | 92.50 | 0.15 | 0.00 | 2.20 | -1.35 | -90.00% | 194 | 65 | 53.71% |
| KKR240419C00094000 | 2024-04-19 12:59PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | -0.53 | -91.38% | 36 | 775 | 21.88% |
| KKR240419C00095000 | 2024-04-19 12:40PM EDT | 95.00 | 0.05 | 0.00 | 1.20 | -0.20 | -80.00% | 54 | 530 | 76.56% |
| KKR240419C00096000 | 2024-04-18 3:24PM EDT | 96.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 125 | 229 | 85.06% |
| KKR240419C00097000 | 2024-04-18 11:43AM EDT | 97.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 277 | 52.34% |
| KKR240419C00097500 | 2024-04-19 1:12PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 219 | 50.78% |
| KKR240419C00098000 | 2024-04-19 10:54AM EDT | 98.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 4,138 | 112.11% |
| KKR240419C00099000 | 2024-04-19 3:02PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 223 | 62.50% |
| KKR240419C00100000 | 2024-04-19 10:35AM EDT | 100.00 | 0.70 | 0.00 | 0.05 | +0.65 | +1,300.00% | 13 | 1,325 | 71.09% |
| KKR240419C00101000 | 2024-04-18 11:40AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 983 | 78.13% |
| KKR240419C00102000 | 2024-04-19 11:36AM EDT | 102.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 112 | 1,389 | 85.94% |
| KKR240419C00103000 | 2024-04-16 12:11PM EDT | 103.00 | 0.15 | 0.00 | 0.15 | -0.04 | -21.05% | 8 | 131 | 110.94% |
| KKR240419C00104000 | 2024-04-18 3:21PM EDT | 104.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 92 | 100.00% |
| KKR240419C00105000 | 2024-04-19 3:19PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 9 | 6,206 | 107.81% |
| KKR240419C00106000 | 2024-04-16 10:38AM EDT | 106.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 114.06% |
| KKR240419C00107000 | 2024-04-19 3:35PM EDT | 107.00 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 1 | 59 | 170.70% |
| KKR240419C00108000 | 2024-03-21 12:06PM EDT | 108.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | - | 15 | 221.48% |
| KKR240419C00109000 | 2024-04-11 12:53PM EDT | 109.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 1 | 245.12% |
| KKR240419C00110000 | 2024-04-19 11:51AM EDT | 110.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 1 | 325 | 164.84% |
| KKR240419C00112000 | 2024-04-08 3:37PM EDT | 112.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 318.55% |
| KKR240419C00115000 | 2024-04-12 3:16PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 171.88% |
| KKR240419C00120000 | 2024-03-01 4:02PM EDT | 120.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 305.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240419P00065000 | 2024-03-18 3:51PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 537.11% |
| KKR240419P00075000 | 2024-02-15 1:09PM EDT | 75.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 189.84% |
| KKR240419P00080000 | 2024-03-20 3:19PM EDT | 80.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 28 | 46 | 125.00% |
| KKR240419P00085000 | 2024-04-05 9:32AM EDT | 85.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 10 | 93 | 153.91% |
| KKR240419P00086000 | 2024-03-18 12:03PM EDT | 86.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 13 | 125.00% |
| KKR240419P00087000 | 2024-04-11 1:04PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 60.16% |
| KKR240419P00087500 | 2024-04-18 9:48AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 294 | 55.47% |
| KKR240419P00088000 | 2024-04-19 11:50AM EDT | 88.00 | 0.03 | 0.00 | 1.25 | -0.07 | -70.00% | 1 | 99 | 117.09% |
| KKR240419P00089000 | 2024-04-16 10:14AM EDT | 89.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 45 | 100.98% |
| KKR240419P00090000 | 2024-04-16 9:58AM EDT | 90.00 | 0.08 | 0.00 | 0.05 | -0.22 | -73.33% | 9 | 176 | 36.33% |
| KKR240419P00091000 | 2024-04-19 2:18PM EDT | 91.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 1 | 130 | 30.47% |
| KKR240419P00092000 | 2024-04-19 3:00PM EDT | 92.00 | 0.09 | 0.00 | 0.05 | -0.06 | -40.00% | 15 | 46 | 12.70% |
| KKR240419P00092500 | 2024-04-19 3:55PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 184 | 685 | 5.08% |
| KKR240419P00093000 | 2024-04-19 1:52PM EDT | 93.00 | 0.22 | 0.10 | 1.00 | -0.23 | -51.11% | 200 | 65 | 41.02% |
| KKR240419P00094000 | 2024-04-19 1:28PM EDT | 94.00 | 1.35 | 0.75 | 2.65 | +0.55 | +68.75% | 55 | 1,333 | 96.48% |
| KKR240419P00095000 | 2024-04-19 2:48PM EDT | 95.00 | 3.08 | 1.45 | 2.75 | +1.65 | +115.38% | 49 | 1,173 | 61.52% |
| KKR240419P00096000 | 2024-04-19 11:57AM EDT | 96.00 | 4.20 | 2.05 | 5.30 | +2.13 | +102.90% | 4 | 150 | 69.53% |
| KKR240419P00097000 | 2024-04-19 3:00PM EDT | 97.00 | 4.91 | 2.65 | 6.50 | +1.81 | +58.39% | 19 | 119 | 72.46% |
| KKR240419P00097500 | 2024-04-18 3:25PM EDT | 97.50 | 4.20 | 4.70 | 6.80 | 0.00 | - | 5 | 349 | 131.93% |
| KKR240419P00098000 | 2024-04-19 1:59PM EDT | 98.00 | 5.20 | 3.30 | 7.00 | +1.00 | +23.81% | 10 | 126 | 186.33% |
| KKR240419P00099000 | 2024-04-19 11:03AM EDT | 99.00 | 6.50 | 4.30 | 8.50 | +2.30 | +54.76% | 15 | 58 | 60.94% |
| KKR240419P00100000 | 2024-04-19 2:55PM EDT | 100.00 | 7.65 | 7.20 | 9.50 | +2.75 | +56.12% | 14 | 56 | 173.44% |
| KKR240419P00101000 | 2024-04-19 12:48PM EDT | 101.00 | 8.20 | 7.60 | 10.50 | +2.42 | +41.87% | 14 | 26 | 163.28% |
| KKR240419P00102000 | 2024-04-19 3:08PM EDT | 102.00 | 9.68 | 7.30 | 11.50 | +1.19 | +14.02% | 41 | 252 | 82.81% |
| KKR240419P00103000 | 2024-04-19 3:44PM EDT | 103.00 | 10.68 | 8.30 | 12.00 | +1.55 | +16.98% | 1 | 37 | 257.91% |
| KKR240419P00104000 | 2024-04-18 2:44PM EDT | 104.00 | 10.00 | 9.20 | 14.00 | 0.00 | - | 8 | 5 | 147.27% |
| KKR240419P00105000 | 2024-04-09 2:49PM EDT | 105.00 | 5.20 | 10.20 | 15.00 | 0.00 | - | 200 | 21 | 156.64% |
| KKR240419P00106000 | 2024-03-21 10:14AM EDT | 106.00 | 5.20 | 11.90 | 15.30 | 0.00 | - | - | 0 | 165.63% |
| KKR240419P00130000 | 2024-02-16 2:37PM EDT | 130.00 | 34.06 | 31.30 | 35.30 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240419P00140000 | 2024-02-16 3:09PM EDT | 140.00 | 43.80 | 41.40 | 45.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.