NYSE - Delayed Quote USD

KKR & Co. Inc. (KKR)

96.77 -1.20 (-1.22%)
At close: April 24 at 4:00 PM EDT
95.99 -0.78 (-0.81%)
Pre-Market: 4:45 AM EDT

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 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%

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 0.00 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%