Canada Markets open in 1 hr 23 mins

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.94-0.63 (-1.22%)
At close: 04:00PM EDT
54.54 +3.60 (+7.07%)
Pre-Market: 08:00AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR220520C000300002021-11-10 7:50AM EDT30.0032.5344.2046.500.00-152,787.50%
KKR220520C000350002021-11-10 7:50AM EDT35.0023.5539.8041.500.00-18382,218.55%
KKR220520C000400002021-11-10 7:50AM EDT40.0016.4734.4037.000.00--101,826.76%
KKR220520C000450002021-11-11 4:39PM EDT45.0033.4929.1032.300.00-8221,529.69%
KKR220520C000500002022-01-05 4:09PM EDT50.0020.4019.0020.60-7.00-25.55%4191955.27%
KKR220520C000550002021-12-13 4:24PM EDT55.0019.4714.6015.600.00-9920793.46%
KKR220520C000600002021-12-28 12:59PM EDT60.0018.5110.6011.400.00-55575666.50%
KKR220520C000650002021-12-27 12:15PM EDT65.0014.317.307.900.00-20402567.77%
KKR220520C000700002022-01-05 4:46PM EDT70.004.744.605.10-4.40-48.14%14390486.72%
KKR220520C000750002022-01-05 4:53PM EDT75.002.902.753.20-2.65-47.75%37110430.66%
KKR220520C000800002022-01-05 4:59PM EDT80.001.751.651.75-1.12-39.02%5246386.82%
KKR220520C000850002022-01-04 10:42AM EDT85.001.930.851.100.00-2793359.18%
KKR220520C000900002021-12-28 11:15AM EDT90.001.750.400.700.00-2277339.45%
KKR220520C000950002021-12-17 3:58PM EDT95.000.690.150.450.00-224323.44%
KKR220520C001000002021-12-13 12:53PM EDT100.000.650.002.350.00-21764454.69%
KKR220520C001050002021-10-21 1:28PM EDT105.000.370.501.000.00--15431.25%
KKR220520C001100002021-11-11 4:51PM EDT110.000.500.200.400.00--10380.86%
KKR220520C001150002021-12-06 2:14PM EDT115.000.250.000.000.00-1150.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR220520P000300002021-11-10 7:50AM EDT30.000.600.000.500.00--1305.08%
KKR220520P000350002021-12-03 4:57PM EDT35.000.700.000.450.00-10471223.44%
KKR220520P000400002021-11-10 7:50AM EDT40.001.550.100.800.00--900185.94%
KKR220520P000450002021-11-29 10:47AM EDT45.000.650.100.850.00-2060116.80%
KKR220520P000500002021-11-08 12:40PM EDT50.000.670.651.000.00-14,27458.79%
KKR220520P000550002021-12-27 1:15PM EDT55.000.901.301.450.00-22730.00%
KKR220520P000600002022-01-05 4:08PM EDT60.002.102.052.45+0.55+35.48%11,2860.00%
KKR220520P000650002022-01-05 11:40AM EDT65.002.803.604.00+0.37+15.23%31,0680.00%
KKR220520P000700002022-01-05 10:57AM EDT70.004.325.906.40+0.12+2.86%1460.00%
KKR220520P000750002021-12-14 11:43AM EDT75.007.608.709.700.00-101230.00%
KKR220520P000800002021-11-26 11:27AM EDT80.0010.208.108.600.00-5260.00%
KKR220520P000850002021-11-03 3:47PM EDT85.008.5013.9014.400.00-240.00%
KKR220520P000900002021-11-15 4:08PM EDT90.0014.6017.3017.800.00--60.00%