Singapore markets closed

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
52.02 +1.08 (+2.12%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR220520C000300002022-05-04 3:49PM EDT30.0027.520.000.000.00-500.00%
KKR220520C000350002021-11-10 7:50AM EDT35.0023.5539.8041.500.00-18382,218.55%
KKR220520C000400002022-05-05 10:16AM EDT40.0014.600.000.000.00-100.00%
KKR220520C000450002022-04-06 3:02PM EDT45.0011.558.509.200.00-529269.04%
KKR220520C000470002022-05-16 12:00AM EDT47.002.150.000.000.00--00.00%
KKR220520C000475002022-05-16 12:00AM EDT47.502.050.000.000.00--00.00%
KKR220520C000480002022-05-16 12:00AM EDT48.001.700.000.000.00--00.00%
KKR220520C000485002022-05-16 12:00AM EDT48.501.400.000.000.00--00.00%
KKR220520C000490002022-05-13 3:56PM EDT49.003.200.000.000.00-25100.00%
KKR220520C000500002022-05-16 3:41PM EDT50.001.930.000.000.00-300.00%
KKR220520C000510002022-05-16 2:00PM EDT51.001.250.000.000.00-17450.39%
KKR220520C000520002022-05-16 3:51PM EDT52.000.900.000.000.00-406.25%
KKR220520C000530002022-05-16 1:31PM EDT53.000.550.000.000.00-3012.50%
KKR220520C000540002022-05-16 1:31PM EDT54.000.350.000.000.00-2012.50%
KKR220520C000550002022-05-16 3:56PM EDT55.000.170.000.000.00-21025.00%
KKR220520C000560002022-05-09 3:20PM EDT56.000.340.000.000.00-4025.00%
KKR220520C000570002022-05-16 1:35PM EDT57.000.100.000.000.00-51025.00%
KKR220520C000580002022-05-16 3:18PM EDT58.000.050.000.000.00-1025.00%
KKR220520C000590002022-05-13 3:54PM EDT59.000.100.000.000.00-1025.00%
KKR220520C000600002022-05-10 10:25AM EDT60.000.050.000.000.00-301,43450.00%
KKR220520C000610002022-05-06 3:00PM EDT61.000.200.000.000.00-5050.00%
KKR220520C000620002022-05-06 9:31AM EDT62.000.350.000.000.00-1050.00%
KKR220520C000630002022-04-20 10:47AM EDT63.000.750.000.000.00--050.00%
KKR220520C000650002022-05-13 3:22PM EDT65.000.050.000.000.00-101,67550.00%
KKR220520C000700002022-05-10 9:59AM EDT70.000.030.000.000.00-2050.00%
KKR220520C000750002022-05-16 10:29AM EDT75.000.010.000.000.00-3050.00%
KKR220520C000800002022-05-03 10:15AM EDT80.000.050.000.000.00-851550.00%
KKR220520C000850002022-04-13 9:30AM EDT85.000.050.000.000.00-51,63750.00%
KKR220520C000900002022-05-05 11:57AM EDT90.000.150.000.000.00-433550.00%
KKR220520C000950002022-02-25 12:00PM EDT95.000.100.000.350.00-224295.70%
KKR220520C001000002022-03-01 4:12PM EDT100.000.110.002.150.00-3764444.92%
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 EDT115.000.250.000.750.00-11412.89%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR220520P000300002022-04-19 10:41AM EDT30.000.100.000.000.00-2050.00%
KKR220520P000350002022-05-16 1:27PM EDT35.000.010.000.000.00-75050.00%
KKR220520P000400002022-05-13 11:00AM EDT40.000.100.000.000.00-70050.00%
KKR220520P000410002022-05-16 1:49PM EDT41.000.05-0.000.00-10050.00%
KKR220520P000420002022-05-16 1:49PM EDT42.000.050.000.000.00-4012050.00%
KKR220520P000430002022-05-16 1:35PM EDT43.000.150.000.000.00-12050.00%
KKR220520P000440002022-05-16 10:29AM EDT44.000.100.000.000.00-1025.00%
KKR220520P000450002022-05-13 1:01PM EDT45.000.200.000.000.00-12025.00%
KKR220520P000460002022-05-13 2:05PM EDT46.000.270.000.000.00-12025.00%
KKR220520P000470002022-05-12 12:32PM EDT47.001.200.000.000.00-7025.00%
KKR220520P000475002022-05-16 12:00AM EDT47.501.700.000.000.00--012.50%
KKR220520P000480002022-05-13 2:05PM EDT48.000.520.000.000.00-4012.50%
KKR220520P000485002022-05-13 1:37PM EDT48.500.500.000.000.00-1012.50%
KKR220520P000490002022-05-16 2:27PM EDT49.000.550.000.000.00-5012.50%
KKR220520P000500002022-05-16 12:02PM EDT50.000.950.000.000.00-1206.25%
KKR220520P000510002022-05-16 2:51PM EDT51.001.180.000.000.00-1300.00%
KKR220520P000520002022-05-09 10:00AM EDT52.001.600.000.000.00-900.00%
KKR220520P000530002022-05-13 2:18PM EDT53.002.660.000.000.00-2200.00%
KKR220520P000540002022-05-16 2:26PM EDT54.003.260.000.000.00-2000.00%
KKR220520P000550002022-05-16 2:05PM EDT55.004.100.000.000.00-42,9510.00%
KKR220520P000560002022-05-10 1:02PM EDT56.006.100.000.000.00-1500.00%
KKR220520P000570002022-04-27 12:18PM EDT57.006.600.000.000.00-100.00%
KKR220520P000580002022-04-21 10:38AM EDT58.003.300.000.000.00--250.00%
KKR220520P000590002022-05-09 3:47PM EDT59.009.500.000.000.00-700.00%
KKR220520P000600002022-05-16 1:30PM EDT60.008.900.000.000.00-237,4290.00%
KKR220520P000620002022-05-04 11:20AM EDT62.006.850.000.000.00--00.00%
KKR220520P000630002022-05-06 10:12AM EDT63.0010.730.000.000.00-1060.00%
KKR220520P000650002022-05-16 1:17PM EDT65.0014.040.000.000.00-200.00%
KKR220520P000700002022-05-16 11:07AM EDT70.0019.600.000.000.00-1900.00%
KKR220520P000750002022-05-04 3:20PM EDT75.0017.850.000.000.00-11010.00%
KKR220520P000800002022-05-16 1:35PM EDT80.0029.000.000.000.00-100.00%
KKR220520P000850002022-03-31 2:39PM EDT85.0025.5032.1035.700.00-24414.26%
KKR220520P000900002021-11-15 4:08PM EDT90.0014.6017.3017.800.00--60.00%