UK markets open in 6 hours 24 minutes
NIKKEI 225
38,803.99 +567.92 (+1.49%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,336.40 +5.20 (+0.22%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,479.30 -650.21 (-1.27%)
KKR & Co. L.P. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510C00084000 | 2024-05-02 10:43AM EDT | 84.00 | 10.93 | 12.20 | 15.40 | 0.00 | - | 3 | 3 | 148.24% |
| KKR240510C00090000 | 2024-05-01 2:42PM EDT | 90.00 | 6.74 | 6.40 | 10.10 | 0.00 | - | - | 5 | 125.10% |
| KKR240510C00091000 | 2024-05-03 3:54PM EDT | 91.00 | 4.70 | 5.40 | 9.10 | 0.00 | - | 1 | 4 | 116.36% |
| KKR240510C00092000 | 2024-05-03 3:25PM EDT | 92.00 | 4.40 | 5.50 | 6.70 | 0.00 | - | 5 | 11 | 59.77% |
| KKR240510C00093000 | 2024-05-03 3:19PM EDT | 93.00 | 4.00 | 4.60 | 5.80 | 0.00 | - | 1 | 10 | 56.93% |
| KKR240510C00094000 | 2024-05-06 3:42PM EDT | 94.00 | 4.20 | 4.20 | 5.10 | +1.10 | +35.48% | 1 | 62 | 59.77% |
| KKR240510C00095000 | 2024-05-06 10:38AM EDT | 95.00 | 3.40 | 3.50 | 3.70 | +0.55 | +19.30% | 63 | 136 | 38.87% |
| KKR240510C00096000 | 2024-05-06 11:28AM EDT | 96.00 | 2.50 | 2.55 | 2.90 | +1.00 | +66.67% | 15 | 498 | 37.40% |
| KKR240510C00097000 | 2024-05-06 1:36PM EDT | 97.00 | 1.75 | 2.00 | 2.15 | +0.40 | +29.63% | 124 | 978 | 35.30% |
| KKR240510C00098000 | 2024-05-06 2:20PM EDT | 98.00 | 1.30 | 1.35 | 1.50 | +0.20 | +18.18% | 49 | 2,902 | 33.45% |
| KKR240510C00099000 | 2024-05-06 2:46PM EDT | 99.00 | 0.76 | 0.90 | 1.05 | -0.69 | -47.59% | 44 | 127 | 33.84% |
| KKR240510C00100000 | 2024-05-06 3:52PM EDT | 100.00 | 0.55 | 0.60 | 0.65 | 0.00 | - | 4,326 | 6,833 | 32.57% |
| KKR240510C00101000 | 2024-05-06 3:54PM EDT | 101.00 | 0.33 | 0.30 | 0.45 | -0.14 | -29.79% | 150 | 1,276 | 34.18% |
| KKR240510C00102000 | 2024-05-06 11:31AM EDT | 102.00 | 0.26 | 0.15 | 0.30 | -0.23 | -46.94% | 4 | 75 | 35.25% |
| KKR240510C00103000 | 2024-05-02 2:08PM EDT | 103.00 | 0.12 | 0.05 | 0.20 | -0.53 | -81.54% | 1 | 13 | 36.52% |
| KKR240510C00104000 | 2024-05-06 11:00AM EDT | 104.00 | 0.05 | 0.00 | 0.50 | -0.27 | -84.37% | 4 | 10 | 55.18% |
| KKR240510C00105000 | 2024-05-03 11:39AM EDT | 105.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 86 | 80 | 39.84% |
| KKR240510C00106000 | 2024-05-02 3:16PM EDT | 106.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 38.87% |
| KKR240510C00108000 | 2024-04-15 3:50PM EDT | 108.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | - | 1 | 83.98% |
| KKR240510C00110000 | 2024-05-02 3:03PM EDT | 110.00 | 0.33 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 94.53% |
| KKR240510C00111000 | 2024-04-10 1:30PM EDT | 111.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 99.71% |
| KKR240510C00113000 | 2024-04-12 12:35PM EDT | 113.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 107 | 107 | 109.57% |
| KKR240510C00115000 | 2024-04-11 10:46AM EDT | 115.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 4 | 118.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510P00080000 | 2024-04-29 10:14AM EDT | 80.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 5 | 141.89% |
| KKR240510P00083000 | 2024-04-30 2:45PM EDT | 83.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 1 | 16 | 130.86% |
| KKR240510P00085000 | 2024-04-22 11:01AM EDT | 85.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 108.69% |
| KKR240510P00086000 | 2024-05-01 2:50PM EDT | 86.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 2 | 110.06% |
| KKR240510P00087000 | 2024-05-01 10:31AM EDT | 87.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 103.13% |
| KKR240510P00088000 | 2024-05-01 10:32AM EDT | 88.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 33 | 96.19% |
| KKR240510P00089000 | 2024-05-03 12:03PM EDT | 89.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 82.23% |
| KKR240510P00090000 | 2024-05-03 12:03PM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 52.83% |
| KKR240510P00091000 | 2024-05-06 10:37AM EDT | 91.00 | 0.10 | 0.00 | 0.30 | -0.20 | -66.67% | 1 | 18 | 58.98% |
| KKR240510P00092000 | 2024-05-03 2:56PM EDT | 92.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 43.95% |
| KKR240510P00093000 | 2024-05-06 2:56PM EDT | 93.00 | 0.12 | 0.05 | 0.15 | -0.83 | -87.37% | 3 | 147 | 38.28% |
| KKR240510P00094000 | 2024-05-06 9:36AM EDT | 94.00 | 0.85 | 0.15 | 0.20 | -0.25 | -22.73% | 24 | 214 | 35.25% |
| KKR240510P00095000 | 2024-05-06 2:43PM EDT | 95.00 | 0.34 | 0.25 | 0.35 | -1.12 | -76.71% | 44 | 200 | 35.25% |
| KKR240510P00096000 | 2024-05-06 3:41PM EDT | 96.00 | 0.65 | 0.45 | 0.55 | -1.00 | -60.61% | 196 | 547 | 34.42% |
| KKR240510P00097000 | 2024-05-06 3:33PM EDT | 97.00 | 0.95 | 0.75 | 0.85 | -2.00 | -67.80% | 155 | 456 | 33.99% |
| KKR240510P00098000 | 2024-05-06 3:33PM EDT | 98.00 | 1.40 | 1.20 | 1.25 | -1.45 | -50.88% | 367 | 63 | 33.45% |
| KKR240510P00099000 | 2024-05-06 2:20PM EDT | 99.00 | 2.03 | 1.70 | 1.80 | -1.51 | -42.66% | 6 | 9 | 33.84% |
| KKR240510P00100000 | 2024-05-03 9:42AM EDT | 100.00 | 2.61 | 2.10 | 2.50 | 0.00 | - | 1 | 3 | 35.30% |
| KKR240510P00102000 | 2024-05-03 11:08AM EDT | 102.00 | 6.00 | 3.00 | 4.20 | 0.00 | - | 3 | 43 | 40.87% |
| KKR240510P00104000 | 2024-04-10 3:15PM EDT | 104.00 | 7.00 | 5.60 | 6.60 | 0.00 | - | - | 3 | 67.48% |
| KKR240510P00107000 | 2024-04-10 3:15PM EDT | 107.00 | 9.30 | 8.40 | 10.90 | 0.00 | - | - | 1 | 87.89% |
© 2024 Yahoo. All rights reserved.