Canada markets close in 1 hour 2 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.76+0.54 (+0.72%)
As of 02:58PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR231208C000570002023-11-29 10:55AM EST57.0016.7018.5018.800.00-11122.66%
KKR231208C000600002023-11-14 10:28AM EST60.007.0315.4015.800.00-11103.13%
KKR231208C000610002023-12-01 10:02AM EST61.0014.8214.6014.800.00-3396.88%
KKR231208C000620002023-11-09 11:30AM EST62.002.5013.6013.800.00-252890.63%
KKR231208C000630002023-11-13 1:52PM EST63.002.3512.6012.800.00-6210784.38%
KKR231208C000640002023-11-29 3:02PM EST64.0011.2811.6011.800.00-155078.13%
KKR231208C000650002023-11-13 1:47PM EST65.001.3010.7010.900.00-14617371.88%
KKR231208C000660002023-12-01 11:05AM EST66.009.609.609.900.00-222882.03%
KKR231208C000670002023-11-21 12:51PM EST67.002.208.608.900.00-5528274.80%
KKR231208C000680002023-11-29 9:54AM EST68.004.707.607.900.00-342067.58%
KKR231208C000690002023-12-04 9:39AM EST69.005.906.606.900.00-418260.35%
KKR231208C000700002023-12-04 2:19PM EST70.005.425.605.900.00-129552.93%
KKR231208C000710002023-12-04 11:49AM EST71.004.654.604.800.00-135234.77%
KKR231208C000720002023-12-04 12:17PM EST72.004.003.603.900.00-187838.09%
KKR231208C000730002023-12-01 3:59PM EST73.002.502.752.900.00-17316030.27%
KKR231208C000740002023-12-04 12:21PM EST74.002.191.852.000.00-22143326.95%
KKR231208C000750002023-12-05 2:28PM EST75.001.101.101.25+0.05+4.76%57425025.88%
KKR231208C000760002023-12-05 2:09PM EST76.000.580.600.70-0.02-3.33%1799025.68%
KKR231208C000770002023-12-05 2:23PM EST77.000.280.250.40-0.07-20.00%1175427.74%
KKR231208C000780002023-12-04 2:55PM EST78.000.190.100.200.00-1532528.52%
KKR231208C000790002023-12-04 12:20PM EST79.000.150.000.100.00-1054029.79%
KKR231208C000800002023-12-05 9:30AM EST80.000.100.000.05-0.15-60.00%19,18231.25%
KKR231208C000810002023-11-30 3:59PM EST81.000.200.002.150.00--8491.50%
KKR231208C000820002023-12-01 3:49PM EST82.000.120.002.150.00-539100.20%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR231208P000350002023-12-01 10:27AM EST35.000.020.000.050.00-11287.50%
KKR231208P000520002023-11-08 3:51PM EST52.000.070.000.900.00--3238.67%
KKR231208P000540002023-11-08 3:51PM EST54.000.120.000.800.00--3213.09%
KKR231208P000550002023-11-07 11:01AM EST55.000.200.001.000.00--3214.65%
KKR231208P000560002023-11-01 8:32AM EST56.002.300.000.000.00--150.00%
KKR231208P000570002023-11-07 11:01AM EST57.000.350.001.000.00--3195.31%
KKR231208P000600002023-11-13 1:20PM EST60.000.500.000.350.00--37132.03%
KKR231208P000610002023-11-20 11:54AM EST61.000.120.000.350.00-316124.22%
KKR231208P000620002023-11-13 1:20PM EST62.000.950.001.950.00-7150181.64%
KKR231208P000630002023-11-20 11:54AM EST63.000.240.000.400.00-3113111.91%
KKR231208P000640002023-11-27 12:33PM EST64.000.100.000.200.00-132790.63%
KKR231208P000650002023-11-20 12:55PM EST65.000.550.000.050.00-2926767.19%
KKR231208P000660002023-11-17 11:46AM EST66.001.150.000.200.00-68176.76%
KKR231208P000670002023-11-28 3:49PM EST67.000.400.002.050.00-61176132.91%
KKR231208P000680002023-11-28 10:45AM EST68.000.700.000.200.00-2718562.89%
KKR231208P000690002023-11-29 10:19AM EST69.000.200.000.400.00-2848165.82%
KKR231208P000700002023-12-04 10:05AM EST70.000.070.000.400.00-110258.01%
KKR231208P000710002023-12-04 10:05AM EST71.000.140.002.150.00-13392.87%
KKR231208P000720002023-12-01 3:48PM EST72.000.350.001.100.00-397960.16%
KKR231208P000730002023-12-04 1:37PM EST73.000.200.050.15+0.05+33.33%821,23130.86%
KKR231208P000740002023-12-04 3:57PM EST74.000.400.150.30-0.05-11.11%153,17229.59%
KKR231208P000750002023-12-05 12:21PM EST75.000.800.400.55+0.08+11.11%53445227.93%
KKR231208P000760002023-12-04 2:45PM EST76.001.000.901.05-0.26-20.63%2311829.20%
KKR231208P000770002023-12-01 12:14PM EST77.002.601.551.650.00-657128.13%
KKR231208P000780002023-12-04 12:03PM EST78.002.402.352.550.00-4533.64%
KKR231208P000800002023-12-01 11:05AM EST80.004.704.304.500.00-3047.07%