KKR - KKR & Co. Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR230616C000225002023-02-15 4:21PM EDT22.5036.3025.7028.200.00--10.00%
KKR230616C000400002023-05-18 9:31AM EDT40.009.5114.3014.700.00-25599.02%
KKR230616C000450002023-05-26 12:25PM EDT45.007.009.309.700.00-25038366.41%
KKR230616C000480002023-05-31 9:35AM EDT48.004.106.306.700.00-6459.96%
KKR230616C000500002023-06-05 1:04PM EDT50.004.574.504.80+0.17+3.86%2087149.71%
KKR230616C000510002023-06-05 12:11PM EDT51.003.553.603.80+1.50+73.17%53941.90%
KKR230616C000520002023-06-02 9:48AM EDT52.002.222.752.900.00-13437.11%
KKR230616C000530002023-06-02 1:30PM EDT53.002.022.002.150.00-263635.30%
KKR230616C000540002023-06-05 11:19AM EDT54.001.351.351.50-0.07-4.93%545033.64%
KKR230616C000550002023-06-05 11:24AM EDT55.000.800.800.95+0.15+23.08%1895,38331.54%
KKR230616C000560002023-06-02 2:59PM EDT56.000.490.450.550.00-2230.03%
KKR230616C000570002023-06-05 10:36AM EDT57.000.250.200.35+0.02+8.70%376331.15%
KKR230616C000580002023-06-05 11:33AM EDT58.000.140.050.20-0.01-6.67%1231.35%
KKR230616C000600002023-06-05 12:51PM EDT60.000.080.000.15+0.03+60.00%51,91639.06%
KKR230616C000650002023-05-22 10:02AM EDT65.000.100.000.750.00-11,66976.07%
KKR230616C000700002023-06-02 1:07PM EDT70.000.090.000.750.00-118897.66%
KKR230616C000750002023-04-12 11:28AM EDT75.000.100.000.100.00-576781.64%
KKR230616C000800002023-02-02 12:34PM EDT80.000.140.002.200.00-14174.02%
KKR230616C000850002023-02-15 3:34PM EDT85.000.200.000.300.00--3126.56%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR230616P000225002022-12-19 3:10PM EDT22.500.360.000.300.00--1249.22%
KKR230616P000250002023-01-11 12:28PM EDT25.000.100.000.900.00-10273.44%
KKR230616P000300002023-03-13 9:55AM EDT30.000.600.000.150.00-66156.64%
KKR230616P000350002023-05-11 11:22AM EDT35.000.090.000.900.00-65365169.14%
KKR230616P000400002023-05-30 9:37AM EDT40.000.030.000.050.00-12,77774.22%
KKR230616P000450002023-06-05 12:28PM EDT45.000.050.000.15-0.05-50.00%13,85758.01%
KKR230616P000460002023-05-25 3:21PM EDT46.000.360.000.850.00--378.71%
KKR230616P000470002023-05-26 11:05AM EDT47.000.350.001.250.00-61280.76%
KKR230616P000490002023-05-31 11:27AM EDT49.000.750.050.150.00-22541.50%
KKR230616P000500002023-06-02 3:57PM EDT50.000.200.100.20-0.05-20.00%26,47838.18%
KKR230616P000510002023-06-02 11:29AM EDT51.000.300.150.300.00-123235.99%
KKR230616P000520002023-06-02 11:50AM EDT52.000.550.300.450.00-314533.84%
KKR230616P000530002023-06-02 9:59AM EDT53.001.050.550.650.00-212231.10%
KKR230616P000540002023-06-05 9:41AM EDT54.001.000.851.00-0.50-33.33%163229.79%
KKR230616P000550002023-06-05 12:17PM EDT55.001.451.351.45-2.15-59.72%342,17227.69%
KKR230616P000590002023-06-01 3:58PM EDT59.006.704.504.800.00--234.08%
KKR230616P000600002023-05-04 3:03PM EDT60.0010.686.207.000.00-103071.58%
KKR230616P000650002023-04-19 2:40PM EDT65.0010.8014.8015.200.00-44202.10%
KKR230616P000850002023-04-03 10:09AM EDT85.0033.1033.0033.700.00-20253.71%