Canada markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.49+1.61 (+1.54%)
At close: 04:00PM EDT
107.93 +1.44 (+1.35%)
After hours: 07:45PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240524C000890002024-04-22 11:15AM EDT89.006.4015.6019.700.00--3112.89%
KKR240524C000900002024-04-22 10:28AM EDT90.005.6014.5018.700.00--8100.00%
KKR240524C000910002024-04-23 9:47AM EDT91.006.2013.5017.600.00--685.55%
KKR240524C000920002024-04-22 10:28AM EDT92.004.4012.6016.600.00--389.06%
KKR240524C000930002024-04-23 11:32AM EDT93.006.4011.6015.600.00-92883.40%
KKR240524C000940002024-05-01 11:11AM EDT94.003.6010.7014.700.00-1688.67%
KKR240524C000950002024-05-01 2:40PM EDT95.003.419.7013.700.00-2682.72%
KKR240524C000960002024-05-06 11:01AM EDT96.003.808.7012.700.00-4776.76%
KKR240524C000970002024-05-14 2:07PM EDT97.005.308.4010.700.00-1855.08%
KKR240524C000980002024-05-08 11:28AM EDT98.002.757.309.900.00-71855.86%
KKR240524C000990002024-05-17 3:06PM EDT99.005.656.309.800.00-12177.54%
KKR240524C001000002024-05-16 2:05PM EDT100.005.375.308.800.00-52970.22%
KKR240524C001010002024-05-21 12:07PM EDT101.005.054.407.80+1.05+26.25%23764.75%
KKR240524C001020002024-05-20 10:06AM EDT102.003.104.305.000.00-124153.13%
KKR240524C001030002024-05-17 3:33PM EDT103.002.422.604.200.00-57252.44%
KKR240524C001040002024-05-21 2:11PM EDT104.002.942.304.00+0.93+46.27%510867.38%
KKR240524C001050002024-05-21 3:50PM EDT105.002.101.102.40+0.70+50.00%6157540.33%
KKR240524C001060002024-05-21 2:42PM EDT106.001.201.301.45+0.35+41.18%482730.96%
KKR240524C001070002024-05-21 3:40PM EDT107.000.890.800.95+0.41+85.42%116830.76%
KKR240524C001080002024-05-21 2:20PM EDT108.000.510.450.60+0.22+75.86%18631.15%
KKR240524C001090002024-05-21 1:53PM EDT109.000.300.200.35+0.10+50.00%155631.15%
KKR240524C001100002024-05-21 2:42PM EDT110.000.180.150.25+0.03+20.00%2933.94%
KKR240524C001110002024-05-21 10:54AM EDT111.000.150.050.20+0.10+200.00%41037.60%
KKR240524C001120002024-05-15 3:26PM EDT112.000.270.051.400.00--765.92%
KKR240524C001130002024-04-24 10:54AM EDT113.000.250.051.400.00-89072.66%
KKR240524C001140002024-04-09 3:19PM EDT114.000.770.050.750.00--165.14%
KKR240524C001150002024-05-21 3:49PM EDT115.000.100.050.45-0.28-73.68%1162.31%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR240524P000750002024-05-09 3:22PM EDT75.000.050.001.350.00-3030263.87%
KKR240524P000840002024-05-20 9:37AM EDT84.000.050.000.050.00-13108.59%
KKR240524P000850002024-05-20 9:40AM EDT85.000.050.001.350.00-24186.13%
KKR240524P000860002024-05-21 9:42AM EDT86.000.050.000.850.00-13159.38%
KKR240524P000870002024-05-21 9:43AM EDT87.000.050.000.050.00-511894.53%
KKR240524P000880002024-05-20 12:05PM EDT88.000.050.000.200.00-8083109.38%
KKR240524P000890002024-05-20 12:06PM EDT89.000.050.000.200.00-2121103.91%
KKR240524P000900002024-05-17 3:34PM EDT90.000.070.000.050.00-51680.47%
KKR240524P000910002024-05-21 1:44PM EDT91.000.050.000.15-1.20-96.00%20888.67%
KKR240524P000920002024-05-20 2:55PM EDT92.000.050.001.350.00-511134.38%
KKR240524P000930002024-05-21 1:43PM EDT93.000.050.000.45-0.20-80.00%111696.29%
KKR240524P000940002024-05-09 11:14AM EDT94.000.300.002.150.00-157139.26%
KKR240524P000950002024-05-20 10:26AM EDT95.000.050.000.900.00-183499.90%
KKR240524P000960002024-05-10 11:33AM EDT96.000.500.001.350.00-138105.08%
KKR240524P000970002024-05-14 2:05PM EDT97.000.520.050.450.00-11373.63%
KKR240524P000980002024-05-10 11:32AM EDT98.000.500.000.850.00-31177.93%
KKR240524P000990002024-05-17 2:20PM EDT99.000.190.000.150.00-428753.91%
KKR240524P001000002024-05-20 12:17PM EDT100.000.140.000.150.00-25948.05%
KKR240524P001010002024-05-20 12:12PM EDT101.000.100.050.15-0.08-44.44%22842.19%
KKR240524P001020002024-05-21 3:05PM EDT102.000.100.050.15-0.20-66.67%35336.13%
KKR240524P001030002024-05-21 12:13PM EDT103.000.100.100.20-0.34-77.27%2114132.52%
KKR240524P001040002024-05-21 3:05PM EDT104.000.250.200.30-0.48-65.75%228529.88%
KKR240524P001050002024-05-21 9:49AM EDT105.001.120.400.55-0.08-6.67%513629.88%
KKR240524P001060002024-05-21 3:54PM EDT106.000.750.700.90-1.00-57.14%358429.35%
KKR240524P001070002024-05-21 10:40AM EDT107.002.001.201.35-0.43-17.70%24527.88%
KKR240524P001080002024-05-16 11:38AM EDT108.002.701.852.55+0.30+12.50%13443.56%
KKR240524P001100002024-05-17 3:23PM EDT110.005.602.604.500.00-141859.72%