Canada markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.43+2.45 (+2.36%)
At close: 04:00PM EDT
106.91 +0.48 (+0.45%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240531C000890002024-04-22 10:28AM EDT89.006.500.000.000.00--00.00%
KKR240531C000900002024-04-22 11:42AM EDT90.006.100.000.000.00--00.00%
KKR240531C000950002024-05-13 11:25AM EDT95.007.9410.0013.400.00-1367.58%
KKR240531C000960002024-05-10 9:51AM EDT96.006.609.8012.200.00-1976.95%
KKR240531C000970002024-05-06 11:11AM EDT97.003.607.7010.400.00-232385.45%
KKR240531C000980002024-05-07 11:10AM EDT98.003.707.4010.100.00-21355.47%
KKR240531C000990002024-05-24 1:10PM EDT99.008.536.309.70+1.03+13.73%11460.16%
KKR240531C001000002024-05-17 1:45PM EDT100.004.916.307.900.00-11757.67%
KKR240531C001010002024-05-24 3:30PM EDT101.005.964.506.20-0.21-3.40%52754.59%
KKR240531C001020002024-05-16 12:52PM EDT102.004.793.305.500.00-53556.15%
KKR240531C001040002024-05-23 3:59PM EDT104.001.702.853.100.00-257532.57%
KKR240531C001050002024-05-24 2:59PM EDT105.002.432.152.35+0.43+21.50%303931.01%
KKR240531C001060002024-05-24 3:26PM EDT106.001.701.551.70+0.85+100.00%194529.74%
KKR240531C001070002024-05-24 3:58PM EDT107.001.121.051.20+0.58+107.41%545,04629.44%
KKR240531C001080002024-05-24 2:59PM EDT108.000.840.700.80-0.15-15.15%482929.00%
KKR240531C001090002024-05-24 3:34PM EDT109.000.540.450.55-0.11-16.92%11729.79%
KKR240531C001100002024-05-24 3:40PM EDT110.000.300.250.35-0.42-58.33%23929.88%
KKR240531C001110002024-05-24 1:41PM EDT111.000.200.100.25-0.35-63.64%47531.35%
KKR240531C001120002024-05-24 10:39AM EDT112.000.250.050.150.00-5731.35%
KKR240531C001140002024-05-20 12:19PM EDT114.000.120.001.350.00-1260.11%
KKR240531C001200002024-05-22 12:49PM EDT120.000.050.001.550.00--11490.72%
KKR240531C001290002024-05-21 3:56PM EDT129.000.050.001.350.00--11121.39%
KKR240531C001300002024-05-21 11:09AM EDT130.000.050.001.350.00--2124.90%
KKR240531C001330002024-05-21 10:13AM EDT133.000.050.002.150.00--2152.54%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240531P000750002024-05-14 1:39PM EDT75.000.050.000.150.00--8137.50%
KKR240531P000800002024-04-30 12:54PM EDT80.000.360.001.350.00-114173.44%
KKR240531P000840002024-05-22 2:34PM EDT84.000.050.001.350.00--12149.71%
KKR240531P000850002024-05-03 2:45PM EDT85.000.250.002.050.00-111161.43%
KKR240531P000860002024-04-22 10:33AM EDT86.001.400.000.000.00--050.00%
KKR240531P000870002024-05-01 3:57PM EDT87.000.650.002.150.00-313151.07%
KKR240531P000880002024-05-24 10:28AM EDT88.000.050.002.55-0.45-90.00%149152.83%
KKR240531P000890002024-04-22 10:06AM EDT89.002.100.000.000.00--025.00%
KKR240531P000900002024-05-13 3:48PM EDT90.000.200.002.300.00-517135.25%
KKR240531P000910002024-05-07 9:59AM EDT91.000.500.000.750.00-2793.95%
KKR240531P000920002024-05-20 1:18PM EDT92.000.150.001.300.00-16102.73%
KKR240531P000930002024-05-20 12:15PM EDT93.000.140.000.750.00-122183.69%
KKR240531P000940002024-05-10 11:04AM EDT94.000.250.000.250.00-12861.72%
KKR240531P000950002024-05-13 3:47PM EDT95.000.500.001.250.00-43084.77%
KKR240531P000960002024-05-23 12:26PM EDT96.000.190.000.250.00-184052.93%
KKR240531P000970002024-05-10 11:35AM EDT97.000.590.050.250.00-11650.49%
KKR240531P000980002024-05-06 10:55AM EDT98.002.850.050.400.00-2850.59%
KKR240531P000990002024-05-22 11:21AM EDT99.000.150.050.200.00-1744.43%
KKR240531P001000002024-05-13 12:12PM EDT100.001.500.050.200.00-2439.75%
KKR240531P001010002024-05-20 1:23PM EDT101.000.450.050.150.00-122432.42%
KKR240531P001020002024-05-21 10:29AM EDT102.000.550.100.200.00-109629.98%
KKR240531P001030002024-05-24 3:30PM EDT103.000.280.200.35-0.52-65.00%11630.08%
KKR240531P001040002024-05-24 2:21PM EDT104.000.350.400.50-1.13-76.35%422628.32%
KKR240531P001050002024-05-24 2:56PM EDT105.000.640.650.80-1.61-71.56%295828.37%
KKR240531P001060002024-05-24 3:56PM EDT106.001.101.051.20-1.22-52.59%3213828.32%
KKR240531P001070002024-05-24 3:30PM EDT107.001.621.551.65-2.17-57.26%578227.00%
KKR240531P001080002024-05-24 2:53PM EDT108.002.102.152.35-0.40-16.00%181428.57%
KKR240531P001090002024-05-24 3:59PM EDT109.003.051.255.00+0.55+22.00%24071.00%
KKR240531P001100002024-05-24 1:36PM EDT110.003.362.854.80-1.31-28.05%212152.25%
KKR240531P001120002024-05-24 11:07AM EDT112.004.554.407.400.00-4078.81%