Canada markets open in 7 hours 46 minutes

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.22+0.35 (+0.47%)
At close: 04:00PM EST
75.22 0.00 (0.00%)
After hours: 07:45PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR231215C000400002023-12-04 10:02AM EST40.0035.000.000.000.00-4000.00%
KKR231215C000450002023-09-22 9:48AM EST45.0018.1210.5010.800.00-190.00%
KKR231215C000500002023-11-07 9:50AM EST50.0011.550.000.000.00-200.00%
KKR231215C000525002023-11-03 9:45AM EST52.508.7521.5023.700.00-835169.34%
KKR231215C000550002023-12-04 10:25AM EST55.0019.800.000.000.00-200.00%
KKR231215C000575002023-12-01 3:11PM EST57.5018.100.000.000.00-100.00%
KKR231215C000600002023-12-01 3:11PM EST60.0015.600.000.000.00-2100.00%
KKR231215C000625002023-12-04 9:58AM EST62.5012.300.000.000.00-200.00%
KKR231215C000650002023-12-04 11:07AM EST65.0010.100.000.000.00-5100.00%
KKR231215C000660002023-11-27 11:59AM EST66.003.500.000.000.00-500.00%
KKR231215C000670002023-11-27 10:05AM EST67.002.750.000.000.00-1000.00%
KKR231215C000675002023-11-29 3:12PM EST67.507.700.000.000.00-300.00%
KKR231215C000680002023-11-29 9:54AM EST68.004.700.000.000.00-100.00%
KKR231215C000690002023-12-04 12:39PM EST69.006.800.000.000.00-100.00%
KKR231215C000700002023-12-04 10:33AM EST70.005.000.000.000.00-100.00%
KKR231215C000710002023-11-29 3:14PM EST71.004.520.000.000.00-40100.00%
KKR231215C000720002023-11-29 12:39PM EST72.003.000.000.000.00-53900.00%
KKR231215C000730002023-12-04 11:53AM EST73.003.160.000.000.00-100.00%
KKR231215C000740002023-12-04 10:04AM EST74.002.150.000.000.00-80100.00%
KKR231215C000750002023-12-04 2:18PM EST75.001.600.000.000.00-46100.00%
KKR231215C000760002023-12-04 1:53PM EST76.001.050.000.000.00-4901.56%
KKR231215C000770002023-12-04 11:48AM EST77.000.750.000.000.00-1303.13%
KKR231215C000780002023-12-04 1:40PM EST78.000.450.000.000.00-1,74806.25%
KKR231215C000790002023-12-04 9:40AM EST79.000.300.000.000.00-106.25%
KKR231215C000800002023-12-04 10:04AM EST80.000.200.000.000.00-40006.25%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR231215P000300002023-06-21 8:42AM EST30.000.300.000.300.00-1010257.03%
KKR231215P000400002023-11-01 9:38AM EST40.000.050.000.150.00-127164.84%
KKR231215P000450002023-11-01 1:31PM EST45.000.220.000.050.00-24448118.75%
KKR231215P000500002023-11-06 10:02AM EST50.000.250.000.000.00-1050.00%
KKR231215P000525002023-11-07 1:13PM EST52.500.160.000.000.00-1050.00%
KKR231215P000550002023-11-17 1:58PM EST55.000.150.000.000.00-2050.00%
KKR231215P000575002023-11-29 10:41AM EST57.500.080.000.000.00-1025.00%
KKR231215P000600002023-11-29 10:53AM EST60.000.140.000.000.00-5025.00%
KKR231215P000620002023-12-01 3:17PM EST62.000.080.000.000.00-15025.00%
KKR231215P000625002023-11-16 2:02PM EST62.500.660.000.000.00-5025.00%
KKR231215P000630002023-11-20 10:19AM EST63.000.400.000.000.00--025.00%
KKR231215P000640002023-12-01 3:17PM EST64.000.130.000.000.00-15025.00%
KKR231215P000650002023-11-29 2:25PM EST65.000.050.000.000.00-1025.00%
KKR231215P000660002023-11-29 9:54AM EST66.000.100.000.000.00-1012.50%
KKR231215P000670002023-11-27 3:40PM EST67.000.600.000.000.00-8012.50%
KKR231215P000675002023-11-30 9:30AM EST67.500.050.000.000.00-1012.50%
KKR231215P000680002023-11-29 3:55PM EST68.000.100.000.000.00-3012.50%
KKR231215P000690002023-11-30 3:18PM EST69.000.150.000.000.00-200012.50%
KKR231215P000700002023-11-29 2:43PM EST70.000.250.000.000.00-15012.50%
KKR231215P000710002023-11-30 9:50AM EST71.000.410.000.000.00--06.25%
KKR231215P000720002023-12-04 9:31AM EST72.000.700.000.000.00-106.25%
KKR231215P000730002023-12-01 2:43PM EST73.000.800.000.000.00-5906.25%
KKR231215P000740002023-12-04 10:17AM EST74.000.900.000.000.00-8703.13%
KKR231215P000750002023-12-04 1:52PM EST75.001.200.000.000.00-21500.78%
KKR231215P000760002023-12-01 2:37PM EST76.002.050.000.000.00-19300.00%
KKR231215P000770002023-12-04 10:11AM EST77.002.350.000.000.00-200.00%
KKR231215P000780002023-12-01 10:02AM EST78.002.950.000.000.00-100.00%
KKR231215P000850002023-11-29 12:51PM EST85.0011.000.000.000.00--00.00%
KKR231215P000900002023-11-07 11:46AM EST90.0027.500.000.000.00--00.00%