Canada markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.00-0.30 (-0.69%)
At close: 04:00PM EDT
42.88 -0.12 (-0.28%)
After hours: 05:10PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR221007C000450002022-09-30 1:05PM EDT45.000.670.350.60-0.23-25.56%42450.39%
KKR221007C000460002022-09-30 1:06PM EDT46.000.350.150.35-0.11-23.91%723955.08%
KKR221007C000470002022-09-30 11:20AM EDT47.000.260.050.15-0.29-52.73%49550.39%
KKR221007C000480002022-09-26 10:58AM EDT48.000.350.000.500.00-51667.58%
KKR221007C000485002022-09-21 10:49AM EDT48.500.100.000.20-1.55-93.94%1157.03%
KKR221007C000490002022-09-21 3:56PM EDT49.000.700.000.200.00-126660.74%
KKR221007C000500002022-09-28 12:45PM EDT50.000.100.000.100.00-19559.38%
KKR221007C000510002022-09-20 2:48PM EDT51.000.650.000.150.00-143470.70%
KKR221007C000520002022-09-16 2:16PM EDT52.000.550.000.150.00--276.95%
KKR221007C000530002022-09-26 10:27AM EDT53.000.140.000.400.00-46101.17%
KKR221007C000540002022-09-19 3:13PM EDT54.000.400.000.500.00-24113.67%
KKR221007C000550002022-09-16 3:53PM EDT55.000.250.000.300.00-162107.81%
KKR221007C000560002022-09-13 11:12AM EDT56.000.410.000.200.00-110105.47%
KKR221007C000570002022-09-12 11:37AM EDT57.000.500.000.350.00--2123.44%
KKR221007C000590002022-08-25 2:23PM EDT59.000.950.000.450.00-11141.99%
KKR221007C000660002022-09-30 2:27PM EDT66.000.010.000.05-0.04-80.00%58223128.13%
KKR221007C000700002022-09-30 3:57PM EDT70.000.010.000.05-0.04-80.00%3346143.75%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR221007P000300002022-09-23 1:22PM EDT30.000.050.000.050.00-1613115.63%
KKR221007P000350002022-09-30 9:30AM EDT35.000.050.000.15-0.01-16.67%16085.16%
KKR221007P000380002022-09-19 9:30AM EDT38.000.180.100.550.00--182.23%
KKR221007P000390002022-09-29 1:41PM EDT39.000.280.150.400.00-4366.21%
KKR221007P000400002022-09-16 3:46PM EDT40.000.350.250.550.00-232662.21%
KKR221007P000410002022-09-23 3:54PM EDT41.000.720.400.600.00-91854.10%
KKR221007P000420002022-09-30 1:32PM EDT42.000.530.650.90-0.02-3.64%142951.56%
KKR221007P000430002022-09-30 3:30PM EDT43.001.001.051.25-0.05-4.76%174052.64%
KKR221007P000440002022-09-30 3:42PM EDT44.001.501.601.80-0.10-6.25%14951.47%
KKR221007P000450002022-09-30 2:40PM EDT45.001.972.302.60-0.13-6.19%111756.54%
KKR221007P000470002022-09-30 3:22PM EDT47.004.003.904.30+1.08+36.99%117162.01%
KKR221007P000480002022-09-26 9:30AM EDT48.004.704.405.300.00-22971.39%
KKR221007P000485002022-09-20 2:32PM EDT48.502.305.105.700.00--2367.58%
KKR221007P000490002022-09-21 10:28AM EDT49.002.155.606.200.00-107071.68%
KKR221007P000510002022-09-21 9:53AM EDT51.003.457.308.400.00-4042104.79%
KKR221007P000520002022-09-27 12:40PM EDT52.008.578.009.600.00-21127.54%
KKR221007P000550002022-09-26 11:01AM EDT55.0010.9011.4012.300.00-50125.78%