KKR & Co. L.P. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510C00095000 | 2024-05-06 10:38AM EDT | 2024-05-10 | 3.40 | 3.20 | 3.40 | +0.55 | +19.30% | 63 | 136 | 36.23% |
| KKR240517C00095000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 2.40 | 3.80 | 4.00 | 0.00 | - | 17 | 340 | 33.55% |
| KKR240524C00095000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 3.41 | 4.20 | 4.50 | 0.00 | - | 2 | 6 | 32.91% |
| KKR240531C00095000 | 2024-05-02 11:15AM EDT | 2024-05-31 | 3.70 | 4.60 | 5.00 | 0.00 | - | - | 4 | 33.33% |
| KKR240607C00095000 | 2024-05-02 10:29AM EDT | 2024-06-07 | 4.00 | 5.00 | 5.40 | 0.00 | - | - | 50 | 33.20% |
| KKR240621C00095000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 5.23 | 5.80 | 6.10 | 0.00 | - | 31 | 581 | 33.08% |
| KKR240920C00095000 | 2024-05-06 10:05AM EDT | 2024-09-20 | 8.58 | 9.30 | 9.60 | -0.62 | -6.74% | 3 | 1,730 | 34.41% |
| KKR241220C00095000 | 2024-05-02 2:03PM EDT | 2024-12-20 | 12.00 | 12.10 | 12.80 | 0.00 | - | 1 | 47 | 37.37% |
| KKR250117C00095000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 12.30 | 12.80 | 13.40 | 0.00 | - | 2 | 630 | 37.16% |
| KKR260116C00095000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 20.60 | 19.70 | 21.50 | 0.00 | - | 1 | 42 | 40.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510P00095000 | 2024-05-06 11:35AM EDT | 2024-05-10 | 0.40 | 0.35 | 0.45 | -1.06 | -72.60% | 42 | 200 | 31.93% |
| KKR240517P00095000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 1.20 | 0.85 | 0.95 | -0.85 | -41.46% | 1 | 200 | 29.44% |
| KKR240524P00095000 | 2024-05-06 11:34AM EDT | 2024-05-24 | 1.30 | 1.25 | 1.35 | -2.30 | -63.89% | 12 | 8 | 28.57% |
| KKR240531P00095000 | 2024-05-06 11:23AM EDT | 2024-05-31 | 1.60 | 1.50 | 1.65 | -0.65 | -28.89% | 2 | 10 | 27.61% |
| KKR240607P00095000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 3.41 | 1.70 | 2.60 | 0.00 | - | 1 | 1 | 33.22% |
| KKR240621P00095000 | 2024-05-06 11:41AM EDT | 2024-06-21 | 2.50 | 2.45 | 2.55 | -0.70 | -21.88% | 80 | 671 | 27.45% |
| KKR240920P00095000 | 2024-05-06 11:39AM EDT | 2024-09-20 | 5.00 | 4.80 | 5.10 | -1.30 | -20.63% | 1 | 541 | 27.11% |
| KKR250117P00095000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 8.00 | 6.90 | 7.50 | 0.00 | - | 50 | 993 | 27.44% |
| KKR260116P00095000 | 2024-04-22 1:41PM EDT | 2026-01-16 | 12.60 | 10.80 | 12.10 | 0.00 | - | 2 | 42 | 26.98% |
© 2024 Yahoo. All rights reserved.