Canada markets open in 2 hours 38 minutes

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.44+0.22 (+0.29%)
At close: 04:00PM EST
76.24 +0.80 (+1.06%)
Pre-Market: 04:09AM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR231208C000570002023-11-29 10:55AM EST57.0016.700.000.000.00-110.00%
KKR231208C000600002023-11-14 10:28AM EST60.007.030.000.000.00-110.00%
KKR231208C000610002023-12-01 10:02AM EST61.0014.820.000.000.00-300.00%
KKR231208C000620002023-11-09 11:30AM EST62.002.500.000.000.00-25280.00%
KKR231208C000630002023-11-13 1:52PM EST63.002.350.000.000.00-621070.00%
KKR231208C000640002023-11-29 3:02PM EST64.0011.280.000.000.00-15500.00%
KKR231208C000650002023-11-13 1:47PM EST65.001.300.000.000.00-1461730.00%
KKR231208C000660002023-12-01 11:05AM EST66.009.600.000.000.00-22280.00%
KKR231208C000670002023-11-21 12:51PM EST67.002.200.000.000.00-5500.00%
KKR231208C000680002023-11-29 9:54AM EST68.004.700.000.000.00-34200.00%
KKR231208C000690002023-12-04 9:39AM EST69.005.900.000.000.00-41820.00%
KKR231208C000700002023-12-04 2:19PM EST70.005.420.000.000.00-12950.00%
KKR231208C000710002023-12-04 11:49AM EST71.004.650.000.000.00-100.00%
KKR231208C000720002023-12-04 12:17PM EST72.004.000.000.000.00-18780.00%
KKR231208C000730002023-12-01 3:59PM EST73.002.500.000.000.00-1731600.00%
KKR231208C000740002023-12-04 12:21PM EST74.002.190.000.000.00-2214330.00%
KKR231208C000750002023-12-05 3:07PM EST75.001.310.000.000.00-57600.00%
KKR231208C000760002023-12-05 2:59PM EST76.000.720.000.000.00-199773.13%
KKR231208C000770002023-12-05 2:26PM EST77.000.280.000.000.00-117496.25%
KKR231208C000780002023-12-04 2:55PM EST78.000.190.000.000.00-1532512.50%
KKR231208C000790002023-12-04 12:20PM EST79.000.150.000.000.00-10012.50%
KKR231208C000800002023-12-05 3:59PM EST80.000.070.000.000.00-579,18212.50%
KKR231208C000810002023-11-30 3:59PM EST81.000.200.000.000.00--8425.00%
KKR231208C000820002023-12-01 3:49PM EST82.000.120.000.000.00-5025.00%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR231208P000350002023-12-01 10:27AM EST35.000.020.000.000.00-1150.00%
KKR231208P000520002023-11-08 3:51PM EST52.000.070.000.000.00--050.00%
KKR231208P000540002023-11-08 3:51PM EST54.000.120.000.000.00--350.00%
KKR231208P000550002023-11-07 11:01AM EST55.000.200.000.000.00--350.00%
KKR231208P000560002023-11-01 8:32AM EST56.002.300.000.000.00--150.00%
KKR231208P000570002023-11-07 11:01AM EST57.000.350.000.000.00--350.00%
KKR231208P000600002023-11-13 1:20PM EST60.000.500.000.000.00--3750.00%
KKR231208P000610002023-11-20 11:54AM EST61.000.120.000.000.00-31650.00%
KKR231208P000620002023-11-13 1:20PM EST62.000.950.000.000.00-715050.00%
KKR231208P000630002023-11-20 11:54AM EST63.000.240.000.000.00-3050.00%
KKR231208P000640002023-11-27 12:33PM EST64.000.100.000.000.00-132750.00%
KKR231208P000650002023-11-20 12:55PM EST65.000.550.000.000.00-2926750.00%
KKR231208P000660002023-11-17 11:46AM EST66.001.150.000.000.00-68125.00%
KKR231208P000670002023-11-28 3:49PM EST67.000.400.000.000.00-6117625.00%
KKR231208P000680002023-11-28 10:45AM EST68.000.700.000.000.00-2718525.00%
KKR231208P000690002023-11-29 10:19AM EST69.000.200.000.000.00-2848125.00%
KKR231208P000700002023-12-04 10:05AM EST70.000.070.000.000.00-1025.00%
KKR231208P000710002023-12-04 10:05AM EST71.000.140.000.000.00-1012.50%
KKR231208P000720002023-12-01 3:48PM EST72.000.350.000.000.00-39012.50%
KKR231208P000730002023-12-05 11:28AM EST73.000.200.000.000.00-821,22912.50%
KKR231208P000740002023-12-05 1:04PM EST74.000.400.000.000.00-153,1726.25%
KKR231208P000750002023-12-05 3:07PM EST75.000.460.000.000.00-5365161.56%
KKR231208P000760002023-12-05 2:59PM EST76.000.910.000.000.00-251310.00%
KKR231208P000770002023-12-01 12:14PM EST77.002.600.000.000.00-65710.00%
KKR231208P000780002023-12-04 12:03PM EST78.002.400.000.000.00-450.00%
KKR231208P000800002023-12-01 11:05AM EST80.004.700.000.000.00-300.00%