Canada markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.50+0.18 (+0.33%)
At close: 04:00PM EST
55.24 -0.26 (-0.47%)
After hours: 07:04PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR230203C000470002023-01-13 10:04AM EST47.006.938.209.000.00-2377.73%
KKR230203C000480002023-01-11 9:59AM EST48.004.507.307.900.00-1569.53%
KKR230203C000485002023-01-23 9:54AM EST48.505.306.807.400.00-51065.63%
KKR230203C000490002023-01-04 11:58AM EST49.001.856.306.900.00-3661.52%
KKR230203C000500002023-01-26 9:44AM EST50.004.205.305.900.00-14353.32%
KKR230203C000510002023-01-25 2:48PM EST51.002.904.404.900.00-23950.00%
KKR230203C000520002023-01-27 1:17PM EST52.004.103.603.90+1.95+90.70%24356.93%
KKR230203C000530002023-01-25 2:45PM EST53.001.502.352.950.00-444248.54%
KKR230203C000540002023-01-27 1:58PM EST54.002.251.802.25+1.25+125.00%297748.98%
KKR230203C000550002023-01-27 9:34AM EST55.001.021.251.50-0.23-18.40%13543.65%
KKR230203C000560002023-01-27 3:04PM EST56.000.950.750.95+0.35+58.33%73141.50%
KKR230203C000570002023-01-27 1:19PM EST57.000.550.250.65+0.20+57.14%11343.85%
KKR230203C000580002023-01-27 12:18PM EST58.000.250.150.30+0.05+25.00%1739.26%
KKR230203C000590002023-01-24 2:14PM EST59.000.090.050.250.00-1145.31%
KKR230203C000600002023-01-23 11:57AM EST60.000.050.000.150.00-202146.09%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR230203P000300002022-12-27 11:09AM EST30.000.050.000.050.00--89196.88%
KKR230203P000390002022-12-30 3:15PM EST39.000.400.000.100.00-22131.25%
KKR230203P000440002023-01-24 9:43AM EST44.000.060.000.050.00-5582.03%
KKR230203P000460002023-01-19 11:47AM EST46.000.350.000.100.00-1675.78%
KKR230203P000470002023-01-24 9:43AM EST47.000.140.000.100.00-5568.36%
KKR230203P000480002023-01-19 10:59AM EST48.000.650.000.150.00-808365.63%
KKR230203P000490002023-01-19 10:51AM EST49.000.850.000.150.00-313457.81%
KKR230203P000500002023-01-24 3:42PM EST50.000.300.000.100.00-405153.52%
KKR230203P000510002023-01-26 12:48PM EST51.000.250.050.150.00-16650.00%
KKR230203P000520002023-01-27 3:24PM EST52.000.200.100.20-0.45-69.23%55444.92%
KKR230203P000530002023-01-27 12:06PM EST53.000.290.200.45-0.89-75.42%288848.54%
KKR230203P000540002023-01-27 3:48PM EST54.000.450.400.55-1.15-71.88%4614241.02%
KKR230203P000550002023-01-27 3:21PM EST55.000.650.651.05-1.15-63.89%3245.46%