Canada markets open in 8 hours 11 minutes

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.95+1.46 (+1.93%)
At close: 04:00PM EST
77.20 +0.25 (+0.32%)
After hours: 07:47PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240119C000225002023-02-27 1:13PM EST22.5034.0028.7030.400.00-100.00%
KKR240119C000250002022-10-27 11:24AM EST25.0025.7028.2029.800.00-5000.00%
KKR240119C000300002023-11-14 10:36AM EST30.0036.800.000.000.00-100.00%
KKR240119C000350002023-11-21 2:57PM EST35.0033.330.000.000.00-100.00%
KKR240119C000400002023-12-07 3:20PM EST40.0035.400.000.000.00-6200.00%
KKR240119C000450002023-11-14 2:00PM EST45.0021.950.000.000.00-8000.00%
KKR240119C000500002023-12-06 2:04PM EST50.0025.550.000.000.00-200.00%
KKR240119C000525002023-11-02 9:19AM EST52.507.1022.2024.300.00-3240.00%
KKR240119C000550002023-12-01 3:10PM EST55.0020.750.000.000.00-100.00%
KKR240119C000575002023-12-01 3:08PM EST57.5018.150.000.000.00-100.00%
KKR240119C000600002023-12-08 10:30AM EST60.0017.150.000.000.00-1700.00%
KKR240119C000625002023-11-29 2:30PM EST62.5013.160.000.000.00-1100.00%
KKR240119C000650002023-12-07 9:56AM EST65.0011.020.000.000.00-300.00%
KKR240119C000675002023-12-05 12:03PM EST67.508.480.000.000.00-100.00%
KKR240119C000700002023-12-08 12:45PM EST70.007.500.000.000.00-7100.00%
KKR240119C000725002023-12-06 10:14AM EST72.505.000.000.000.00-100.00%
KKR240119C000750002023-12-08 3:29PM EST75.003.800.000.000.00-2200.00%
KKR240119C000800002023-12-08 3:27PM EST80.001.400.000.000.00-15903.13%
KKR240119C000850002023-12-08 12:06PM EST85.000.330.000.000.00-99106.25%
KKR240119C000900002023-10-11 8:30AM EST90.000.100.000.100.00-514526.17%
KKR240119C000950002023-05-10 10:34AM EST95.000.040.001.000.00-32055.86%
KKR240119C001000002023-08-17 8:30AM EST100.000.050.000.100.00-267039.75%
KKR240119C001050002022-09-06 8:31AM EST105.000.700.000.000.00-51525.00%
KKR240119C001100002022-11-07 2:57PM EST110.000.050.001.200.00-51370.95%
KKR240119C001150002023-11-29 3:38PM EST115.000.050.000.000.00-1025.00%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240119P000225002023-08-17 8:30AM EST22.500.200.000.150.00-230160.16%
KKR240119P000250002023-06-20 12:59PM EST25.000.210.001.450.00-170214.84%
KKR240119P000300002023-09-22 1:51PM EST30.000.100.050.200.00-2188133.59%
KKR240119P000350002023-11-13 10:43AM EST35.000.080.000.000.00-56050.00%
KKR240119P000400002023-10-27 1:23PM EST40.000.500.000.100.00-120484.38%
KKR240119P000450002023-12-06 3:26PM EST45.000.100.000.000.00-50025.00%
KKR240119P000500002023-12-08 12:53PM EST50.000.050.000.000.00-1025.00%
KKR240119P000525002023-11-13 11:19AM EST52.500.400.000.000.00-5025.00%
KKR240119P000550002023-11-21 2:59PM EST55.000.200.000.000.00-32025.00%
KKR240119P000575002023-11-27 10:34AM EST57.500.200.000.000.00-1025.00%
KKR240119P000600002023-12-06 3:50PM EST60.000.100.000.000.00-250012.50%
KKR240119P000625002023-12-01 3:38PM EST62.500.200.000.000.00-1012.50%
KKR240119P000650002023-12-06 3:57PM EST65.000.300.000.000.00-403012.50%
KKR240119P000675002023-12-08 3:04PM EST67.500.300.000.000.00-9012.50%
KKR240119P000700002023-12-08 12:32PM EST70.000.550.000.000.00-106.25%
KKR240119P000725002023-12-08 3:22PM EST72.500.850.000.000.00-1806.25%
KKR240119P000750002023-12-08 2:06PM EST75.001.600.000.000.00-1201.56%
KKR240119P000800002022-03-15 8:30AM EST80.0031.2023.7027.500.00-615238.06%
KKR240119P000850002021-10-26 12:45PM EST85.0018.2019.1021.400.00--10150.37%
KKR240119P000900002023-12-01 3:48PM EST90.0015.000.000.000.00-1000.00%
KKR240119P000950002022-06-24 9:47AM EST95.0047.2843.2044.600.00-501315.36%
KKR240119P001150002022-06-24 2:02PM EST115.0066.7561.9065.800.00-20356.37%