NYSE - Delayed Quote • USD
KKR & Co. Inc. (KKR)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:45 AM EDT
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 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
KKR240426C00092000 | 4/22/2024 2:34 PM | 92 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
KKR240426C00093000 | 4/22/2024 3:44 PM | 93 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
KKR240426C00094000 | 4/24/2024 4:32 PM | 94 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
KKR240426C00095000 | 4/24/2024 2:30 PM | 95 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
KKR240426C00096000 | 4/24/2024 3:16 PM | 96 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
KKR240426C00097000 | 4/24/2024 6:21 PM | 97 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 1.56% |
KKR240426C00098000 | 4/24/2024 5:47 PM | 98 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
KKR240426C00099000 | 4/24/2024 5:55 PM | 99 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
KKR240426C00100000 | 4/24/2024 5:25 PM | 100 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
KKR240426C00101000 | 4/23/2024 4:56 PM | 101 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
KKR240426C00102000 | 4/23/2024 4:48 PM | 102 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
KKR240426C00103000 | 4/23/2024 4:44 PM | 103 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
KKR240426C00104000 | 4/15/2024 5:26 PM | 104 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
KKR240426C00105000 | 4/17/2024 1:33 PM | 105 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
KKR240426C00106000 | 4/15/2024 5:04 PM | 106 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
KKR240426C00107000 | 4/15/2024 5:15 PM | 107 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
KKR240426C00108000 | 4/10/2024 7:15 PM | 108 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
KKR240426C00109000 | 4/11/2024 7:59 PM | 109 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
KKR240426C00110000 | 4/12/2024 6:39 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 50.00% |
KKR240426C00112000 | 4/11/2024 4:35 PM | 112 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
KKR240426C00115000 | 3/26/2024 3:46 PM | 115 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
KKR240426P00086000 | 4/22/2024 7:00 PM | 86 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
KKR240426P00087000 | 3/27/2024 2:48 PM | 87 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
KKR240426P00088000 | 4/15/2024 6:40 PM | 88 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
KKR240426P00089000 | 4/19/2024 3:37 PM | 89 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
KKR240426P00090000 | 4/24/2024 7:42 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
KKR240426P00091000 | 4/24/2024 7:20 PM | 91 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
KKR240426P00092000 | 4/24/2024 7:20 PM | 92 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
KKR240426P00093000 | 4/24/2024 4:44 PM | 93 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
KKR240426P00094000 | 4/24/2024 7:42 PM | 94 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
KKR240426P00095000 | 4/24/2024 5:42 PM | 95 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
KKR240426P00096000 | 4/23/2024 6:16 PM | 96 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 3.13% |
KKR240426P00097000 | 4/24/2024 3:19 PM | 97 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
KKR240426P00098000 | 4/24/2024 4:21 PM | 98 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
KKR240426P00099000 | 4/24/2024 2:46 PM | 99 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
KKR240426P00100000 | 4/23/2024 2:12 PM | 100 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
KKR240426P00101000 | 4/24/2024 7:08 PM | 101 | 4.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
KKR240426P00102000 | 4/1/2024 5:44 PM | 102 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
KKR240426P00103000 | 4/1/2024 4:40 PM | 103 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
APO Apollo Global Management, Inc.
112.72
-0.92%
CG The Carlyle Group Inc.
46.12
-0.45%
BX Blackstone Inc.
123.78
-0.43%
ARES Ares Management Corporation
135.95
-0.40%
OWL Blue Owl Capital Inc.
18.78
+0.43%
BN Brookfield Corporation
40.53
+0.40%
BLK BlackRock, Inc.
762.80
-0.50%
FSK FS KKR Capital Corp.
19.45
+0.15%
BAM Brookfield Asset Management Ltd.
39.18
-1.04%
TPG TPG Inc.
43.79
-0.84%