Canada markets open in 1 hour 11 minutes

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.60+0.16 (+0.33%)
At close: 04:00PM EDT
48.95 +0.35 (+0.72%)
Pre-Market: 07:13AM EDT
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR230324C000400002023-03-20 12:41PM EDT40.008.000.000.000.00-110.00%
KKR230324C000470002023-03-20 1:10PM EDT47.001.950.000.000.00-12220.00%
KKR230324C000480002023-03-20 2:49PM EDT48.001.300.000.000.00-65750.00%
KKR230324C000490002023-03-20 11:00AM EDT49.000.950.000.000.00-6843.13%
KKR230324C000500002023-03-20 3:15PM EDT50.000.410.000.000.00-42556.25%
KKR230324C000510002023-03-20 3:51PM EDT51.000.250.000.000.00-528512.50%
KKR230324C000520002023-03-20 12:12PM EDT52.000.080.000.000.00-364712.50%
KKR230324C000530002023-03-20 10:14AM EDT53.000.100.000.000.00-41525.00%
KKR230324C000540002023-03-20 1:18PM EDT54.000.030.000.000.00-1227425.00%
KKR230324C000550002023-03-13 2:31PM EDT55.000.550.000.000.00-61325.00%
KKR230324C000560002023-03-13 10:30AM EDT56.000.330.000.000.00-32525.00%
KKR230324C000570002023-03-10 4:42PM EDT57.000.300.000.000.00-7550.00%
KKR230324C000580002023-03-15 1:16PM EDT58.000.170.000.000.00-35850.00%
KKR230324C000590002023-03-17 9:58AM EDT59.000.100.000.000.00-11950.00%
KKR230324C000600002023-03-17 9:56AM EDT60.000.050.000.000.00-13450.00%
KKR230324C000610002023-02-24 11:17AM EDT61.000.250.000.000.00-6050.00%
KKR230324C000620002023-03-02 3:45PM EDT62.000.110.000.000.00-11750.00%
KKR230324C000630002023-02-21 3:12PM EDT63.000.250.000.000.00-31550.00%
KKR230324C000640002023-02-02 1:45PM EDT64.000.860.000.550.00--10172.07%
KKR230324C000650002023-02-03 12:16PM EDT65.000.650.000.500.00-2929175.59%
KKR230324C000700002023-02-09 4:14PM EDT70.000.200.002.150.00--0297.85%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR230324P000350002023-03-15 11:33AM EDT35.000.050.000.000.00--950.00%
KKR230324P000390002023-03-17 9:45AM EDT39.000.050.000.000.00-1220050.00%
KKR230324P000440002023-03-17 11:23AM EDT44.000.500.000.000.00-1725.00%
KKR230324P000450002023-03-20 2:24PM EDT45.000.300.000.000.00-1145025.00%
KKR230324P000460002023-03-20 12:45PM EDT46.000.600.000.000.00-92412.50%
KKR230324P000470002023-03-20 3:18PM EDT47.000.650.000.000.00-631986.25%
KKR230324P000480002023-03-20 2:40PM EDT48.001.100.000.000.00-22703.13%
KKR230324P000490002023-03-20 2:18PM EDT49.001.500.000.000.00-411,1590.00%
KKR230324P000500002023-03-17 3:19PM EDT50.002.290.000.000.00-8591,1950.00%
KKR230324P000510002023-03-16 11:23AM EDT51.002.300.000.000.00--810.00%
KKR230324P000520002023-03-17 1:30PM EDT52.004.000.000.000.00-1650.00%
KKR230324P000530002023-03-09 4:16PM EDT53.001.150.000.000.00-3453450.00%
KKR230324P000540002023-03-10 4:15PM EDT54.005.540.000.000.00-11000.00%
KKR230324P000550002023-03-17 1:15PM EDT55.007.050.000.000.00-1450.00%
KKR230324P000560002023-03-10 11:59AM EDT56.005.710.000.000.00-5761,3000.00%
KKR230324P000580002023-02-08 11:04AM EDT58.001.826.907.500.00--10.00%
KKR230324P000590002023-03-09 3:05PM EDT59.004.100.000.000.00-440.00%
KKR230324P000600002023-03-07 11:08AM EDT60.003.670.000.000.00-100.00%
KKR230324P000610002023-03-07 11:08AM EDT61.004.560.000.000.00-100.00%