Canada markets closed

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.83+0.63 (+0.61%)
At close: 04:00PM EDT
103.83 +0.01 (+0.01%)
After hours: 04:05PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240531C000890002024-04-22 10:28AM EDT89.006.500.000.000.00--00.00%
KKR240531C000900002024-04-22 11:42AM EDT90.006.100.000.000.00--00.00%
KKR240531C000950002024-05-13 11:25AM EDT95.007.947.1010.400.00-13161.33%
KKR240531C000960002024-05-10 9:51AM EDT96.006.606.009.300.00-19145.80%
KKR240531C000970002024-05-06 11:11AM EDT97.003.605.008.400.00-2323138.87%
KKR240531C000980002024-05-07 11:10AM EDT98.003.704.107.300.00-213123.29%
KKR240531C000990002024-05-24 1:10PM EDT99.008.533.006.800.00-114130.96%
KKR240531C001000002024-05-30 11:39AM EDT100.004.102.055.80-0.81-16.50%517118.41%
KKR240531C001010002024-05-24 3:30PM EDT101.005.962.754.300.00-53258.20%
KKR240531C001020002024-05-16 12:52PM EDT102.004.791.954.200.00-53566.80%
KKR240531C001040002024-05-30 12:28PM EDT104.000.700.650.80-0.02-2.78%37628.76%
KKR240531C001050002024-05-30 3:28PM EDT105.000.360.300.40-0.14-28.00%94427.93%
KKR240531C001060002024-05-29 3:36PM EDT106.000.300.100.250.00-86131.45%
KKR240531C001070002024-05-30 3:16PM EDT107.000.100.050.15-0.05-33.33%1825,07933.99%
KKR240531C001080002024-05-30 11:32AM EDT108.000.130.050.15+0.03+30.00%15041.21%
KKR240531C001090002024-05-29 9:30AM EDT109.001.960.002.250.00-11796.58%
KKR240531C001100002024-05-24 3:40PM EDT110.000.300.002.200.00-2324104.88%
KKR240531C001110002024-05-24 1:41PM EDT111.000.200.002.200.00-4742113.77%
KKR240531C001120002024-05-28 2:42PM EDT112.000.060.002.200.00-212122.36%
KKR240531C001130002024-05-28 10:23AM EDT113.000.070.002.200.00-33130.66%
KKR240531C001140002024-05-20 12:19PM EDT114.000.120.002.200.00-12138.67%
KKR240531C001160002024-05-30 9:40AM EDT116.000.050.000.100.00-9274.61%
KKR240531C001180002024-05-29 1:23PM EDT118.000.050.000.050.00-545575.78%
KKR240531C001200002024-05-22 12:49PM EDT120.000.050.002.150.00--114181.54%
KKR240531C001210002024-05-28 10:32AM EDT121.000.050.000.000.00-111150.00%
KKR240531C001290002024-05-21 3:56PM EDT129.000.050.002.500.00--11249.02%
KKR240531C001300002024-05-21 11:09AM EDT130.000.050.002.450.00--2253.52%
KKR240531C001330002024-05-21 10:13AM EDT133.000.050.002.450.00--2270.80%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240531P000750002024-05-14 1:39PM EDT75.000.050.000.050.00--8178.13%
KKR240531P000800002024-04-30 12:54PM EDT80.000.360.002.500.00-114304.30%
KKR240531P000840002024-05-22 2:34PM EDT84.000.050.000.050.00--12120.31%
KKR240531P000850002024-05-03 2:45PM EDT85.000.250.002.500.00-111250.98%
KKR240531P000860002024-04-22 10:33AM EDT86.001.400.000.000.00--050.00%
KKR240531P000870002024-05-01 3:57PM EDT87.000.650.002.500.00-313230.08%
KKR240531P000880002024-05-24 10:28AM EDT88.000.050.000.050.00-141896.88%
KKR240531P000890002024-04-22 10:06AM EDT89.002.100.000.000.00--050.00%
KKR240531P000900002024-05-13 3:48PM EDT90.000.200.002.500.00-517198.83%
KKR240531P000910002024-05-29 10:02AM EDT91.000.050.000.050.00-22979.69%
KKR240531P000920002024-05-28 12:04PM EDT92.000.050.000.050.00-202573.44%
KKR240531P000930002024-05-29 3:13PM EDT93.000.050.002.500.00-122167.58%
KKR240531P000940002024-05-10 11:04AM EDT94.000.250.002.500.00-128157.13%
KKR240531P000950002024-05-28 9:30AM EDT95.000.050.001.250.00-433113.67%
KKR240531P000960002024-05-30 11:38AM EDT96.000.060.002.20+0.01+20.00%130128.81%
KKR240531P000970002024-05-10 11:35AM EDT97.000.590.002.200.00-116118.36%
KKR240531P000980002024-05-06 10:55AM EDT98.002.850.002.200.00-28107.62%
KKR240531P000990002024-05-30 2:45PM EDT99.000.050.002.20-0.10-66.67%1896.78%
KKR240531P001000002024-05-29 1:58PM EDT100.000.100.001.35-0.10-50.00%1567.97%
KKR240531P001010002024-05-29 10:51AM EDT101.000.290.050.150.00-12432.23%
KKR240531P001020002024-05-29 3:32PM EDT102.000.420.152.000.00-210060.79%
KKR240531P001030002024-05-30 1:37PM EDT103.000.400.300.45-0.40-50.00%73026.07%
KKR240531P001040002024-05-30 2:28PM EDT104.000.850.750.85-0.55-39.29%421724.81%
KKR240531P001050002024-05-30 2:58PM EDT105.001.411.351.55+0.10+7.63%67927.20%
KKR240531P001060002024-05-30 2:50PM EDT106.002.282.152.50-0.58-20.28%13314635.11%
KKR240531P001070002024-05-28 12:19PM EDT107.003.402.803.40+1.85+119.35%712738.77%
KKR240531P001080002024-05-29 9:52AM EDT108.004.883.906.100.00-22575.10%
KKR240531P001090002024-05-29 2:35PM EDT109.005.533.906.300.00-2396.83%
KKR240531P001100002024-05-29 2:14PM EDT110.006.505.108.000.00-12270.61%
KKR240531P001120002024-05-24 11:07AM EDT112.004.556.4010.100.00-4458.98%