Canada markets open in 7 hours 10 minutes

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.77-1.20 (-1.22%)
At close: 04:00PM EDT
95.99 -0.78 (-0.81%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR250117C000225002023-05-08 2:15PM EDT22.5028.900.000.000.00-100.00%
KKR250117C000250002023-07-13 10:48AM EDT25.0035.7137.4039.000.00-100.00%
KKR250117C000300002023-07-26 12:12PM EDT30.0032.6530.6032.700.00-230.00%
KKR250117C000350002024-01-05 4:28PM EDT35.0045.3053.5058.500.00-2370.00%
KKR250117C000400002023-12-19 11:58AM EDT40.0046.6543.5048.500.00-311630.00%
KKR250117C000450002024-03-25 1:40PM EDT45.0057.2051.0055.100.00-18018563.67%
KKR250117C000500002024-04-15 12:04PM EDT50.0049.200.000.000.00-800.00%
KKR250117C000550002024-04-16 11:38AM EDT55.0041.680.000.000.00-100.00%
KKR250117C000600002024-01-30 1:49PM EDT60.0031.4040.4041.200.00-2032662.27%
KKR250117C000650002024-04-12 3:36PM EDT65.0035.300.000.000.00-100.00%
KKR250117C000700002024-04-15 1:16PM EDT70.0030.400.000.000.00-500.00%
KKR250117C000750002024-04-17 2:19PM EDT75.0025.270.000.000.00-800.00%
KKR250117C000800002024-04-18 11:33AM EDT80.0022.120.000.000.00-300.00%
KKR250117C000850002024-04-18 3:21PM EDT85.0016.760.000.000.00-1600.00%
KKR250117C000875002024-04-12 3:06PM EDT87.5018.200.000.000.00-100.00%
KKR250117C000900002024-04-22 10:31AM EDT90.0013.100.000.000.00-100.00%
KKR250117C000925002024-04-22 1:16PM EDT92.5012.350.000.000.00-500.00%
KKR250117C000950002024-04-23 12:30PM EDT95.0013.100.000.000.00-100.00%
KKR250117C000975002024-04-05 3:40PM EDT97.5014.740.000.000.00-600.20%
KKR250117C001000002024-04-24 1:43PM EDT100.0010.200.000.000.00-50000.78%
KKR250117C001050002024-04-19 12:27PM EDT105.006.300.000.000.00-103.13%
KKR250117C001100002024-04-22 10:27AM EDT110.004.990.000.000.00-103.13%
KKR250117C001150002024-04-24 2:16PM EDT115.004.870.000.000.00-206.25%
KKR250117C001200002024-04-23 2:37PM EDT120.004.000.000.000.00-106.25%
KKR250117C001250002024-04-15 3:22PM EDT125.002.900.000.000.00-306.25%
KKR250117C001300002024-04-12 3:14PM EDT130.002.700.000.000.00-1906.25%
KKR250117C001350002024-04-17 1:04PM EDT135.001.500.000.000.00-906.25%
KKR250117C001400002024-04-18 9:57AM EDT140.001.150.000.000.00-8012.50%
KKR250117C001450002024-04-19 10:07AM EDT145.000.770.000.000.00-1012.50%
KKR250117C001500002024-04-19 10:07AM EDT150.000.550.000.000.00-1012.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR250117P000225002024-04-03 1:42PM EDT22.500.050.000.000.00-1025.00%
KKR250117P000250002024-02-07 10:30AM EDT25.000.100.002.600.00-3363107.13%
KKR250117P000300002023-12-29 2:58PM EDT30.000.250.000.400.00-15265.63%
KKR250117P000350002024-04-03 1:45PM EDT35.000.150.000.000.00-3025.00%
KKR250117P000400002024-02-06 10:50AM EDT40.000.200.001.550.00-103064.40%
KKR250117P000450002023-12-26 10:30AM EDT45.000.950.000.000.00-231325.00%
KKR250117P000500002024-04-11 10:03AM EDT50.000.390.000.000.00-60012.50%
KKR250117P000550002024-04-10 2:18PM EDT55.000.500.000.000.00-22012.50%
KKR250117P000600002024-04-16 12:09PM EDT60.000.880.000.000.00-15012.50%
KKR250117P000650002024-04-16 1:11PM EDT65.001.200.000.000.00-3012.50%
KKR250117P000700002024-04-24 2:26PM EDT70.001.540.000.000.00-1,39306.25%
KKR250117P000750002024-04-24 2:26PM EDT75.002.270.000.000.00-106.25%
KKR250117P000800002024-04-24 1:58PM EDT80.003.200.000.000.00-50306.25%
KKR250117P000850002024-04-17 3:32PM EDT85.005.300.000.000.00-103.13%
KKR250117P000875002024-04-17 10:43AM EDT87.505.750.000.000.00-103.13%
KKR250117P000900002024-04-24 9:57AM EDT90.005.750.000.000.00-101.56%
KKR250117P000925002024-04-02 9:33AM EDT92.506.800.000.000.00-201.56%
KKR250117P000950002024-04-24 12:19PM EDT95.008.470.000.000.00-38900.78%
KKR250117P000975002024-04-24 12:40PM EDT97.509.800.000.000.00-100.00%
KKR250117P001000002024-04-10 3:54PM EDT100.009.900.000.000.00-300.00%
KKR250117P001050002024-04-11 3:48PM EDT105.0011.200.000.000.00-200.00%
KKR250117P001100002024-04-03 1:18PM EDT110.0015.000.000.000.00-1800.00%
KKR250117P001150002024-01-09 4:31PM EDT115.0036.0020.1022.600.00--1031.15%
KKR250117P001300002024-02-14 12:55PM EDT130.0033.6031.1036.000.00-1034.62%