KKR - KKR & Co. Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240119C000225002023-02-27 2:13PM EDT22.5034.0028.7030.400.00-1063.38%
KKR240119C000250002022-10-27 12:24PM EDT25.0025.7028.2029.800.00-50093.60%
KKR240119C000300002022-09-19 2:47PM EDT30.0022.0018.7019.400.00-380.00%
KKR240119C000350002023-03-07 12:32PM EDT35.0023.3016.4017.200.00-13536.18%
KKR240119C000400002023-04-28 2:00PM EDT40.0015.5014.1014.500.00-314049.46%
KKR240119C000450002023-05-26 10:25AM EDT45.0010.5010.3010.70+1.00+10.53%211244.36%
KKR240119C000500002023-05-19 11:07AM EDT50.006.207.107.400.00-359440.10%
KKR240119C000550002023-05-26 9:30AM EDT55.004.304.304.60+0.30+7.50%52,65435.80%
KKR240119C000600002023-05-24 1:19PM EDT60.002.072.502.750.00-371,14733.68%
KKR240119C000650002023-05-26 3:55PM EDT65.001.451.401.55+0.40+38.10%233,02232.22%
KKR240119C000700002023-05-25 10:15AM EDT70.000.600.700.850.00-201,55331.40%
KKR240119C000750002023-05-16 3:09PM EDT75.000.220.300.500.00-12,13131.54%
KKR240119C000800002023-05-16 1:13PM EDT80.000.050.050.300.00-776431.89%
KKR240119C000850002023-05-10 11:34AM EDT85.000.100.000.100.00-21,67129.40%
KKR240119C000900002023-05-10 11:32AM EDT90.000.050.000.100.00-27232.13%
KKR240119C000950002023-05-10 11:34AM EDT95.000.040.000.100.00-32034.67%
KKR240119C001000002023-04-17 9:30AM EDT100.000.100.000.000.00-158612.50%
KKR240119C001050002022-09-06 9:31AM EDT105.000.700.000.000.00-51525.00%
KKR240119C001100002022-11-07 3:57PM EDT110.000.050.001.200.00-51355.13%
KKR240119C001150002023-01-09 10:35AM EDT115.000.050.001.000.00-122755.57%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240119P000225002023-05-22 10:43AM EDT22.500.400.050.550.00-33060.74%
KKR240119P000250002023-05-04 9:40AM EDT25.000.450.250.550.00-17057.23%
KKR240119P000300002023-05-16 10:34AM EDT30.000.910.550.700.00-118851.17%
KKR240119P000350002023-05-09 3:22PM EDT35.001.551.001.100.00-11,81945.00%
KKR240119P000400002023-05-16 3:59PM EDT40.002.471.651.800.00-713340.34%
KKR240119P000450002023-05-26 12:40PM EDT45.002.702.602.85-0.70-20.59%182,61435.99%
KKR240119P000500002023-05-25 11:22AM EDT50.004.704.204.400.00-691,39631.90%
KKR240119P000550002023-05-24 1:18PM EDT55.008.156.406.800.00-170829.04%
KKR240119P000600002023-05-09 1:31PM EDT60.0012.009.3010.100.00-392827.12%
KKR240119P000650002023-05-08 9:30AM EDT65.0014.8013.4014.000.00-74024.41%
KKR240119P000700002023-04-10 10:25AM EDT70.0020.2520.5021.300.00-7749.01%
KKR240119P000750002023-03-10 10:30AM EDT75.0021.7524.3027.500.00-20051.59%
KKR240119P000800002022-03-15 9:30AM EDT80.0031.2023.7027.500.00-6150.00%
KKR240119P000850002021-10-26 1:45PM EDT85.0018.2019.1021.400.00--100.00%
KKR240119P000950002022-06-24 10:47AM EDT95.0047.2843.2044.600.00-50156.15%
KKR240119P001150002022-06-24 3:02PM EDT115.0066.7561.9065.800.00-2056.30%