Canada markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.29-3.16 (-3.15%)
At close: 04:00PM EDT
96.61 -0.68 (-0.70%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240621C000250002023-11-15 4:52PM EDT25.0041.9057.1061.500.00--10.00%
KKR240621C000350002023-10-24 11:21AM EDT35.0022.5633.2036.500.00-1110.00%
KKR240621C000375002023-11-03 1:25PM EDT37.5025.1136.8040.400.00-130.00%
KKR240621C000400002023-10-20 10:02AM EDT40.0017.2926.7029.700.00-1640.00%
KKR240621C000425002023-11-03 9:52AM EDT42.5019.8231.6035.800.00-210.00%
KKR240621C000450002023-10-13 11:40AM EDT45.0017.6720.0021.000.00-6300.00%
KKR240621C000475002023-10-24 10:00AM EDT47.5012.1022.2024.100.00--60.00%
KKR240621C000500002023-10-06 11:37AM EDT50.0015.3613.8014.400.00-251410.00%
KKR240621C000525002023-10-17 10:10AM EDT52.5012.100.000.000.00--330.00%
KKR240621C000550002024-03-28 9:37AM EDT55.0045.6640.7044.800.00-1267077.10%
KKR240621C000575002023-12-29 3:02PM EDT57.5027.6028.5033.000.00-20490.00%
KKR240621C000600002024-04-05 10:19AM EDT60.0040.0537.0039.700.00-417580.86%
KKR240621C000625002024-01-22 4:38PM EDT62.5023.9830.2034.200.00-3360.00%
KKR240621C000650002024-04-08 10:37AM EDT65.0037.6230.9034.800.00-137259.91%
KKR240621C000675002024-04-09 10:41AM EDT67.5032.9528.5032.400.00-1523257.42%
KKR240621C000700002024-03-21 11:15AM EDT70.0033.7026.1030.100.00-175955.52%
KKR240621C000750002024-04-04 11:49AM EDT75.0026.5522.0024.900.00-226351.20%
KKR240621C000800002024-04-12 10:33AM EDT80.0019.9118.1020.70-0.99-4.74%2556851.47%
KKR240621C000850002024-04-10 12:03PM EDT85.0014.2014.0014.50-2.46-14.77%3050241.68%
KKR240621C000875002024-04-12 1:38PM EDT87.5012.6712.1013.80-2.25-15.08%25449.49%
KKR240621C000900002024-04-11 2:47PM EDT90.0014.0110.3010.600.00-684338.54%
KKR240621C000925002024-03-28 11:12AM EDT92.5011.908.608.900.00-32137.53%
KKR240621C000950002024-04-12 1:38PM EDT95.007.307.107.40-1.87-20.39%453136.88%
KKR240621C000975002024-04-12 1:50PM EDT97.506.405.806.00-1.60-20.00%2413435.90%
KKR240621C001000002024-04-12 2:59PM EDT100.004.804.604.80-1.50-23.81%241,74535.19%
KKR240621C001050002024-04-12 12:38PM EDT105.003.302.803.00-1.01-23.43%532,22234.53%
KKR240621C001100002024-04-12 11:07AM EDT110.001.951.601.75-0.45-18.75%545033.84%
KKR240621C001150002024-04-09 10:55AM EDT115.001.250.851.750.00-2613940.61%
KKR240621C001200002024-04-11 2:03PM EDT120.000.880.400.600.00-11,40234.33%
KKR240621C001250002024-04-02 11:23AM EDT125.000.250.200.900.00-14043.21%
KKR240621C001300002024-04-05 11:00AM EDT130.000.400.002.250.00-1150.76%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240621P000250002023-05-25 9:42AM EDT25.000.700.005.000.00-11249.61%
KKR240621P000300002024-01-10 1:37PM EDT30.000.060.001.500.00-24162.45%
KKR240621P000350002023-10-17 2:56PM EDT35.000.500.150.350.00-1316116.99%
KKR240621P000400002024-01-18 12:45PM EDT40.000.100.000.750.00-1385110.06%
KKR240621P000450002024-02-27 11:27AM EDT45.000.200.000.750.00-167796.78%
KKR240621P000475002024-02-20 10:30AM EDT47.500.100.000.750.00-1890.72%
KKR240621P000500002024-01-19 12:36PM EDT50.000.450.000.600.00-13,00481.64%
KKR240621P000525002023-12-19 11:40AM EDT52.500.350.100.600.00-293478.42%
KKR240621P000550002024-02-05 4:12PM EDT55.000.200.000.600.00-222371.19%
KKR240621P000575002024-03-01 1:17PM EDT57.500.250.000.650.00-404767.29%
KKR240621P000600002024-02-08 10:30AM EDT60.000.350.001.400.00-12,23773.24%
KKR240621P000625002024-03-08 12:41PM EDT62.500.250.001.450.00-3018668.60%
KKR240621P000650002024-04-08 2:44PM EDT65.000.200.050.700.00-1020355.13%
KKR240621P000675002024-04-08 3:30PM EDT67.500.190.050.750.00-1047051.47%
KKR240621P000700002024-04-08 3:56PM EDT70.000.170.051.300.00-362,34253.08%
KKR240621P000750002024-04-08 3:30PM EDT75.000.220.350.500.00-1552440.97%
KKR240621P000800002024-04-12 10:01AM EDT80.000.630.650.80+0.18+40.00%2078437.16%
KKR240621P000850002024-04-12 3:03PM EDT85.001.401.301.45+0.65+86.67%21,96335.03%
KKR240621P000875002024-04-09 9:34AM EDT87.501.131.801.950.00-21334.25%
KKR240621P000900002024-04-12 3:55PM EDT90.002.502.402.60+0.80+47.06%2053333.62%
KKR240621P000925002024-04-12 11:42AM EDT92.502.953.203.40+0.30+11.32%229033.00%
KKR240621P000950002024-04-12 3:23PM EDT95.004.334.104.40+1.98+84.26%1937232.59%
KKR240621P000975002024-04-12 1:48PM EDT97.505.105.305.50+1.20+30.77%517731.74%
KKR240621P001000002024-04-12 12:09PM EDT100.006.106.606.80+1.42+30.34%787030.99%
KKR240621P001050002024-04-10 11:28AM EDT105.007.708.1010.100.00-216230.55%
KKR240621P001100002024-04-05 10:08AM EDT110.0012.3012.0014.300.00-52732.59%
KKR240621P001150002024-03-27 10:07AM EDT115.0014.9016.3019.200.00-1138.38%