Canada markets close in 4 hours 2 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.26+0.44 (+0.40%)
As of 11:58AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR260116C000350002024-06-05 2:40PM EDT35.0070.4074.5079.500.00--173.38%
KKR260116C000400002024-04-26 11:55AM EDT40.0058.9567.0072.000.00-15465.56%
KKR260116C000500002024-04-22 12:12PM EDT50.0048.100.000.000.00-100.00%
KKR260116C000550002024-06-20 1:48PM EDT55.0059.7057.0062.000.00-12459.05%
KKR260116C000600002024-06-20 1:48PM EDT60.0055.4053.7055.800.00-12054.17%
KKR260116C000650002024-05-14 2:15PM EDT65.0044.0048.5051.800.00-18450.14%
KKR260116C000700002024-04-29 10:56AM EDT70.0034.0040.1042.700.00-17336.48%
KKR260116C000750002024-05-24 12:59PM EDT75.0041.6240.0043.600.00-35950.11%
KKR260116C000800002024-06-18 3:56PM EDT80.0039.8036.5039.700.00-14747.72%
KKR260116C000850002024-06-13 12:08PM EDT85.0036.7033.4037.700.00-19149.71%
KKR260116C000900002024-06-10 3:37PM EDT90.0033.0031.1032.700.00-16444.35%
KKR260116C000925002024-06-07 2:14PM EDT92.5023.2029.5031.100.00-73543.69%
KKR260116C000950002024-06-14 12:51PM EDT95.0029.0028.3029.500.00-14042.97%
KKR260116C000975002024-05-16 12:44PM EDT97.5025.3026.8028.600.00-1243.62%
KKR260116C001000002024-06-18 3:52PM EDT100.0027.0025.5026.600.00-657141.93%
KKR260116C001050002024-06-24 10:17AM EDT105.0023.9020.7023.60+2.86+13.59%28640.42%
KKR260116C001100002024-06-21 11:34AM EDT110.0019.5220.2022.200.00-410241.68%
KKR260116C001150002024-06-17 2:53PM EDT115.0019.8517.6018.600.00-13938.49%
KKR260116C001200002024-06-20 3:52PM EDT120.0017.3015.7016.500.00-11,24737.82%
KKR260116C001250002024-06-14 10:03AM EDT125.0014.0013.7014.500.00-62,20737.06%
KKR260116C001300002024-06-24 10:17AM EDT130.0013.1012.1012.70+2.16+19.74%2636.37%
KKR260116C001350002024-06-12 11:52AM EDT135.0012.909.8011.400.00-2236.35%
KKR260116C001400002024-05-15 2:01PM EDT140.008.509.1010.500.00-120936.85%
KKR260116C001450002024-04-16 12:05PM EDT145.004.506.407.300.00-182332.52%
KKR260116C001500002024-06-20 10:20AM EDT150.008.136.907.800.00-15135.41%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR260116P000300002024-06-03 3:48PM EDT30.000.500.001.750.00-1462.60%
KKR260116P000350002023-12-14 1:39PM EDT35.000.800.001.750.00-1555.54%
KKR260116P000400002024-06-10 1:12PM EDT40.000.600.101.200.00-2753.05%
KKR260116P000450002024-05-01 3:01PM EDT45.001.050.452.100.00-2454.57%
KKR260116P000500002024-06-18 12:21PM EDT50.001.400.503.900.00-82059.06%
KKR260116P000550002024-06-14 12:38PM EDT55.001.651.151.750.00-21741.75%
KKR260116P000600002024-06-21 9:30AM EDT60.001.951.552.100.00-22339.26%
KKR260116P000650002024-05-31 12:17PM EDT65.002.901.902.550.00-2011037.13%
KKR260116P000700002024-06-20 3:04PM EDT70.002.802.603.200.00-12535.60%
KKR260116P000750002024-06-20 3:04PM EDT75.003.853.203.900.00-12033.91%
KKR260116P000800002024-05-15 2:32PM EDT80.004.834.606.200.00-4836.51%
KKR260116P000850002024-02-16 12:45PM EDT85.008.407.609.000.00-1339.11%
KKR260116P000875002024-06-10 2:58PM EDT87.506.005.606.500.00-2730.70%
KKR260116P000900002024-05-28 1:06PM EDT90.008.006.407.200.00-2730.21%
KKR260116P000925002024-06-10 2:03PM EDT92.508.026.908.100.00-333530.06%
KKR260116P000950002024-05-10 12:28PM EDT95.0010.0811.5014.500.00-14241.44%
KKR260116P000975002024-05-06 10:48AM EDT97.5012.3811.2013.400.00--136.58%
KKR260116P001000002024-06-11 2:13PM EDT100.0010.509.6010.500.00-46028.25%
KKR260116P001050002024-02-08 4:10PM EDT105.0016.5014.6016.300.00--034.59%
KKR260116P001250002024-06-18 10:13AM EDT125.0022.4121.6023.100.00-52523.79%
KKR260116P001350002024-03-18 2:14PM EDT135.0039.7140.2041.300.00--244.13%