NYSE - Nasdaq Real Time Price USD

KKR & Co. Inc. (KKR)

96.26 -1.71 (-1.74%)
As of 11:46 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KKR240426C00091000 4/12/2024 4:38 PM 91 8.00 3.90 5.90 0.00 0.00% 30 30 71.00%
KKR240426C00092000 4/22/2024 2:34 PM 92 1.95 4.30 5.10 0.00 0.00% 2 14 53.71%
KKR240426C00093000 4/22/2024 3:44 PM 93 1.45 3.40 3.70 0.00 0.00% 15 20 45.31%
KKR240426C00094000 4/23/2024 2:50 PM 94 3.00 2.60 2.85 0.00 0.00% 3 29 41.99%
KKR240426C00095000 4/23/2024 2:33 PM 95 3.10 1.90 2.00 0.53 20.62% 5 59 36.67%
KKR240426C00096000 4/24/2024 3:14 PM 96 1.25 1.20 1.35 -1.23 -49.60% 8 38 34.86%
KKR240426C00097000 4/24/2024 1:34 PM 97 2.08 0.75 0.85 0.31 17.51% 3 45 33.79%
KKR240426C00098000 4/23/2024 7:03 PM 98 1.10 0.35 0.50 0.00 0.00% 10 59 33.25%
KKR240426C00099000 4/24/2024 2:25 PM 99 0.60 0.15 0.30 -0.10 -14.29% 11 116 34.08%
KKR240426C00100000 4/24/2024 2:46 PM 100 0.17 0.05 0.15 -0.18 -51.43% 9 115 33.50%
KKR240426C00101000 4/23/2024 4:56 PM 101 0.20 0.00 0.15 0.00 0.00% 3 32 39.65%
KKR240426C00102000 4/23/2024 4:48 PM 102 0.10 0.00 0.15 0.00 0.00% 4 38 45.51%
KKR240426C00103000 4/23/2024 4:44 PM 103 0.09 0.00 0.00 0.00 0.00% 3 45 25.00%
KKR240426C00104000 4/15/2024 5:26 PM 104 0.25 0.00 0.75 0.00 0.00% 20 28 71.78%
KKR240426C00105000 4/17/2024 1:33 PM 105 0.20 0.00 0.75 0.00 0.00% 1 101 77.93%
KKR240426C00106000 4/15/2024 5:04 PM 106 0.15 0.00 0.00 0.00 0.00% 14 25 25.00%
KKR240426C00107000 4/15/2024 5:15 PM 107 0.10 0.00 0.00 0.00 0.00% 1 11 25.00%
KKR240426C00108000 4/10/2024 7:15 PM 108 0.25 0.00 0.75 0.00 0.00% 1 18 95.31%
KKR240426C00109000 4/11/2024 7:59 PM 109 0.26 0.00 0.75 0.00 0.00% 5 159 100.78%
KKR240426C00110000 4/12/2024 6:39 PM 110 0.05 0.00 0.05 0.00 0.00% 58 15,159 64.84%
KKR240426C00112000 4/11/2024 4:35 PM 112 0.15 0.00 0.00 0.00 0.00% - 1 50.00%
KKR240426C00115000 3/26/2024 3:46 PM 115 0.27 0.00 0.00 0.00 0.00% 1 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KKR240426P00085000 4/22/2024 5:30 PM 85 0.07 0.00 0.10 0.00 0.00% 14 19 69.14%
KKR240426P00086000 4/22/2024 7:00 PM 86 0.05 0.00 0.10 0.00 0.00% 1 2 63.67%
KKR240426P00087000 3/27/2024 2:48 PM 87 0.21 0.00 0.75 0.00 0.00% 6 6 89.36%
KKR240426P00088000 4/15/2024 6:40 PM 88 0.35 0.00 0.75 0.00 0.00% 1 2 81.84%
KKR240426P00089000 4/19/2024 3:37 PM 89 0.45 0.00 0.75 0.00 0.00% 7 9 74.22%
KKR240426P00090000 4/23/2024 2:18 PM 90 0.05 0.00 0.05 0.00 0.00% 2 39 41.41%
KKR240426P00091000 4/22/2024 1:48 PM 91 0.55 0.00 0.75 0.00 0.00% 1 57 58.89%
KKR240426P00092000 4/23/2024 2:00 PM 92 0.20 0.00 0.10 0.00 0.00% 2 58 34.77%
KKR240426P00093000 4/23/2024 2:48 PM 93 0.17 0.10 0.20 0.00 0.00% 3 96 34.38%
KKR240426P00094000 4/22/2024 5:21 PM 94 1.30 0.25 0.35 0.00 0.00% 8 50 33.20%
KKR240426P00095000 4/23/2024 2:48 PM 95 0.25 0.45 0.60 -0.27 -51.92% 10 174 32.42%
KKR240426P00096000 4/23/2024 6:16 PM 96 0.50 0.75 0.90 0.00 0.00% 13 133 29.54%
KKR240426P00097000 4/24/2024 3:19 PM 97 1.25 1.25 1.45 0.50 66.67% 2 34 29.79%
KKR240426P00098000 4/24/2024 3:02 PM 98 1.55 1.90 2.05 0.18 13.14% 3 42 26.71%
KKR240426P00099000 4/24/2024 2:25 PM 99 2.15 2.70 3.30 -4.02 -65.15% 10 44 44.39%
KKR240426P00100000 4/23/2024 2:12 PM 100 4.20 3.50 4.00 0.00 0.00% 1 31 39.75%
KKR240426P00101000 4/16/2024 7:52 PM 101 4.55 4.40 4.80 0.00 0.00% 2 15 32.81%
KKR240426P00102000 4/1/2024 5:44 PM 102 3.80 5.40 6.10 0.00 0.00% 8 11 58.40%
KKR240426P00103000 4/1/2024 4:40 PM 103 4.30 6.10 7.50 0.00 0.00% 2 0 83.50%

Related Tickers

APO Apollo Global Management, Inc.
112.88
-0.78%
 
CG The Carlyle Group Inc.
45.38
-2.05%
 
BX Blackstone Inc.
122.84
-1.18%
 
ARES Ares Management Corporation
135.16
-0.98%
 
OWL Blue Owl Capital Inc.
18.61
-0.51%
 
BN Brookfield Corporation
40.00
-0.92%
 
BLK BlackRock, Inc.
760.86
-0.75%
 
FSK FS KKR Capital Corp.
19.37
-0.28%
 
BAM Brookfield Asset Management Ltd.
38.93
-1.67%
 
TPG TPG Inc.
43.57
-1.34%