KKR and Company Inc (KKR)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
139.00 | 9.80 | 11.00 | 0.00 | 10.40 | 0.00 | 0.00 % | 0 | 0 | - |
140.00 | 8.80 | 10.10 | 6.10 | 9.45 | 0.00 | 0.00 % | 0 | 1 | - |
141.00 | 8.00 | 9.50 | 0.00 | 8.75 | 0.00 | 0.00 % | 0 | 0 | - |
142.00 | 7.30 | 7.70 | 0.00 | 7.50 | 0.00 | 0.00 % | 0 | 0 | - |
143.00 | 6.40 | 6.80 | 0.00 | 6.60 | 0.00 | 0.00 % | 0 | 0 | - |
144.00 | 5.50 | 6.00 | 6.40 | 5.75 | 0.00 | 0.00 % | 0 | 125 | - |
145.00 | 4.80 | 5.20 | 5.20 | 5.00 | 0.00 | 0.00 % | 0 | 10 | - |
146.00 | 3.90 | 4.30 | 4.70 | 4.10 | 0.00 | 0.00 % | 0 | 12 | - |
147.00 | 3.30 | 3.60 | 5.85 | 3.45 | 0.00 | 0.00 % | 0 | 50 | - |
148.00 | 2.70 | 2.90 | 2.35 | 2.80 | -0.56 | -19.24 % | 16 | 59 | 11:08:58 |
149.00 | 2.10 | 2.25 | 3.90 | 2.175 | 0.00 | 0.00 % | 0 | 33 | - |
150.00 | 1.60 | 1.75 | 1.70 | 1.675 | -0.55 | -24.44 % | 7 | 44 | 12:33:38 |
152.50 | 0.65 | 0.80 | 0.82 | 0.725 | -0.23 | -21.90 % | 6 | 45 | 12:04:46 |
155.00 | 0.20 | 0.30 | 0.10 | 0.25 | -0.22 | -68.75 % | 2 | 72 | 11:51:22 |
157.50 | 0.20 | 0.75 | 0.20 | 0.475 | 0.00 | 0.00 % | 0 | 62 | - |
160.00 | 0.08 | 0.45 | 0.08 | 0.265 | 0.00 | 0.00 % | 0 | 26 | - |
162.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 9 | - |
165.00 | 1.00 | 0.75 | 1.00 | 0.875 | 0.00 | 0.00 % | 0 | 197 | - |
167.50 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
170.00 | 0.25 | 0.75 | 0.25 | 0.50 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
139.00 | 0.15 | 0.20 | 0.00 | 0.175 | 0.00 | 0.00 % | 0 | 0 | - |
140.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.09 % | 2 | 16 | 11:00:50 |
141.00 | 0.10 | 0.30 | 0.15 | 0.20 | -0.15 | -50.00 % | 3 | 5 | 12:19:48 |
142.00 | 0.15 | 0.30 | 0.55 | 0.225 | 0.00 | 0.00 % | 1 | 0 | 10:51:31 |
143.00 | 0.20 | 0.35 | 0.40 | 0.275 | -0.40 | -50.00 % | 2 | 4 | 12:27:18 |
144.00 | 0.35 | 0.60 | 0.40 | 0.475 | -0.17 | -29.82 % | 12 | 14 | 12:06:06 |
145.00 | 0.50 | 0.70 | 1.00 | 0.60 | 0.20 | 25.00 % | 2 | 28 | 11:05:02 |
146.00 | 0.70 | 0.95 | 1.80 | 0.825 | 0.95 | 111.76 % | 1 | 37 | 09:50:09 |
147.00 | 1.00 | 1.25 | 2.33 | 1.125 | 1.01 | 76.52 % | 1 | 120 | 09:44:44 |
148.00 | 1.35 | 1.60 | 1.70 | 1.475 | 0.00 | 0.00 % | 0 | 22 | - |
149.00 | 1.75 | 2.05 | 2.20 | 1.90 | 0.20 | 10.00 % | 20 | 26 | 11:15:06 |
150.00 | 2.20 | 2.50 | 3.13 | 2.35 | 0.60 | 23.72 % | 1 | 20 | 09:30:01 |
152.50 | 3.80 | 4.10 | 4.05 | 3.95 | 0.00 | 0.00 % | 0 | 18 | - |
155.00 | 5.70 | 6.20 | 6.50 | 5.95 | 0.00 | 0.00 % | 0 | 12 | - |
157.50 | 7.80 | 8.80 | 6.42 | 8.30 | 0.00 | 0.00 % | 0 | 3 | - |
160.00 | 10.20 | 11.60 | 9.30 | 10.90 | 0.00 | 0.00 % | 0 | 0 | - |
162.50 | 12.60 | 14.00 | 8.49 | 13.30 | 0.00 | 0.00 % | 0 | 0 | - |
165.00 | 15.10 | 16.30 | 0.00 | 15.70 | 0.00 | 0.00 % | 0 | 0 | - |
167.50 | 17.10 | 20.20 | 0.00 | 18.65 | 0.00 | 0.00 % | 0 | 0 | - |
170.00 | 19.90 | 22.70 | 0.00 | 21.30 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.