KKR & Co. L.P. (KKR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240426C00091000 | 2024-04-12 12:38PM EDT | 91.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| KKR240426C00092000 | 2024-04-22 10:34AM EDT | 92.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240426C00093000 | 2024-04-22 11:44AM EDT | 93.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KKR240426C00094000 | 2024-04-24 12:32PM EDT | 94.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240426C00095000 | 2024-04-25 3:48PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| KKR240426C00096000 | 2024-04-25 10:00AM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KKR240426C00097000 | 2024-04-25 1:34PM EDT | 97.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KKR240426C00098000 | 2024-04-25 1:44PM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| KKR240426C00099000 | 2024-04-24 1:55PM EDT | 99.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KKR240426C00100000 | 2024-04-24 1:25PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KKR240426C00101000 | 2024-04-23 12:56PM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KKR240426C00102000 | 2024-04-23 12:48PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KKR240426C00103000 | 2024-04-23 12:44PM EDT | 103.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KKR240426C00104000 | 2024-04-15 1:26PM EDT | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KKR240426C00105000 | 2024-04-17 9:33AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KKR240426C00106000 | 2024-04-15 1:04PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| KKR240426C00107000 | 2024-04-15 1:15PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KKR240426C00108000 | 2024-04-10 3:15PM EDT | 108.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KKR240426C00109000 | 2024-04-11 3:59PM EDT | 109.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KKR240426C00110000 | 2024-04-12 2:39PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| KKR240426C00112000 | 2024-04-11 12:35PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR240426C00115000 | 2024-03-26 11:46AM EDT | 115.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 318.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240426P00085000 | 2024-04-22 1:30PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| KKR240426P00086000 | 2024-04-22 3:00PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KKR240426P00087000 | 2024-03-27 10:48AM EDT | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KKR240426P00088000 | 2024-04-15 2:40PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240426P00089000 | 2024-04-19 11:37AM EDT | 89.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KKR240426P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240426P00091000 | 2024-04-25 3:35PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| KKR240426P00092000 | 2024-04-25 3:35PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| KKR240426P00093000 | 2024-04-25 10:07AM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KKR240426P00094000 | 2024-04-24 3:42PM EDT | 94.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KKR240426P00095000 | 2024-04-25 1:50PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| KKR240426P00096000 | 2024-04-25 11:02AM EDT | 96.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KKR240426P00097000 | 2024-04-24 11:19AM EDT | 97.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240426P00098000 | 2024-04-24 12:21PM EDT | 98.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KKR240426P00099000 | 2024-04-24 10:46AM EDT | 99.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KKR240426P00100000 | 2024-04-25 3:46PM EDT | 100.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240426P00101000 | 2024-04-25 1:38PM EDT | 101.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KKR240426P00102000 | 2024-04-01 1:44PM EDT | 102.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KKR240426P00103000 | 2024-04-01 12:40PM EDT | 103.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.