Singapore markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.48+0.31 (+0.28%)
At close: 04:00PM EDT
110.55 +0.07 (+0.06%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR240621C000250002023-11-15 4:52PM EDT25.0041.9057.1061.500.00--10.00%
KKR240621C000350002023-10-24 11:21AM EDT35.0022.5633.2036.500.00-1110.00%
KKR240621C000375002023-11-03 1:25PM EDT37.5025.1136.8040.400.00-130.00%
KKR240621C000400002023-10-20 10:02AM EDT40.0017.2926.7029.700.00-1640.00%
KKR240621C000425002023-11-03 9:52AM EDT42.5019.8231.6035.800.00-210.00%
KKR240621C000450002023-10-13 11:40AM EDT45.0017.6720.0021.000.00-6300.00%
KKR240621C000475002023-10-24 10:00AM EDT47.5012.1022.2024.100.00--60.00%
KKR240621C000500002023-10-06 11:37AM EDT50.0015.3613.8014.400.00-251410.00%
KKR240621C000525002023-10-17 10:10AM EDT52.5012.100.000.000.00--330.00%
KKR240621C000550002024-03-28 9:37AM EDT55.0045.6639.0042.900.00-126700.00%
KKR240621C000575002024-05-28 10:22AM EDT57.5048.9750.6054.800.00-1039557.13%
KKR240621C000600002024-06-11 3:58PM EDT60.0050.0548.1052.300.00-4152526.95%
KKR240621C000625002024-01-22 4:38PM EDT62.5023.9830.2034.200.00-3360.00%
KKR240621C000650002024-06-14 12:14PM EDT65.0043.6343.1047.300.00-6258470.12%
KKR240621C000675002024-06-17 11:48AM EDT67.5045.5040.6044.80+4.40+10.71%18202443.26%
KKR240621C000700002024-06-18 1:56PM EDT70.0041.4238.1042.40+2.68+6.92%20751423.83%
KKR240621C000750002024-06-18 2:03PM EDT75.0035.8933.4037.40-0.91-2.47%10228373.54%
KKR240621C000800002024-06-18 2:00PM EDT80.0031.1928.4032.40+1.81+6.16%37501325.88%
KKR240621C000850002024-06-18 12:21PM EDT85.0026.7023.3027.30+2.02+8.18%15414275.29%
KKR240621C000875002024-06-18 9:41AM EDT87.5023.5421.7024.00+0.47+2.04%151211.52%
KKR240621C000900002024-06-18 1:22PM EDT90.0021.5020.2022.20+1.90+9.69%1782174.32%
KKR240621C000925002024-05-06 9:57AM EDT92.506.9010.0013.800.00-31020.00%
KKR240621C000950002024-06-18 3:20PM EDT95.0016.0315.2016.70+0.50+3.22%6494123.44%
KKR240621C000960002024-06-13 11:38AM EDT96.0014.6713.6015.100.00-521125.98%
KKR240621C000975002024-06-12 9:53AM EDT97.5016.3312.2014.400.00-230997.07%
KKR240621C000980002024-06-07 3:58PM EDT98.002.9511.6013.800.00-91086.13%
KKR240621C000990002024-06-18 3:48PM EDT99.0011.239.4013.00+1.76+18.58%1025143.75%
KKR240621C001000002024-06-18 3:48PM EDT100.0010.3310.2012.10-0.45-4.17%282,210100.78%
KKR240621C001010002024-06-18 10:01AM EDT101.009.999.1010.30+0.11+1.11%104568.65%
KKR240621C001020002024-06-18 10:01AM EDT102.008.947.009.80-1.06-10.60%1022111.82%
KKR240621C001030002024-06-18 3:46PM EDT103.007.445.409.40-3.49-31.93%637123.24%
KKR240621C001040002024-06-18 3:46PM EDT104.006.405.408.20-0.60-8.57%5350756.45%
KKR240621C001050002024-06-18 12:02PM EDT105.006.705.206.80+0.87+14.92%183,21358.74%
KKR240621C001060002024-06-17 11:35AM EDT106.003.204.405.000.00-1411051.47%
KKR240621C001070002024-06-18 10:56AM EDT107.004.203.504.00+0.30+7.69%317244.04%
KKR240621C001080002024-06-18 12:15PM EDT108.003.872.754.40+1.57+68.26%410153.32%
KKR240621C001090002024-06-18 2:26PM EDT109.002.672.002.15+0.32+13.62%6040532.13%
KKR240621C001100002024-06-18 3:53PM EDT110.001.251.351.50-0.35-21.88%1731,85431.25%
KKR240621C001110002024-06-18 3:51PM EDT111.000.950.850.95-0.15-13.64%381,94929.79%
KKR240621C001120002024-06-18 3:33PM EDT112.000.650.500.65-0.28-30.11%14459131.49%
KKR240621C001130002024-06-18 3:26PM EDT113.000.450.250.50-0.15-25.00%371,09235.06%
KKR240621C001140002024-06-17 3:55PM EDT114.000.280.100.250.00-458532.81%
KKR240621C001150002024-06-18 2:53PM EDT115.000.170.050.15-0.03-15.00%528,83433.59%
KKR240621C001160002024-06-18 10:55AM EDT116.000.120.050.15-0.03-20.00%1312338.77%
KKR240621C001170002024-06-12 12:41PM EDT117.000.100.000.10-0.40-80.00%81240.04%
KKR240621C001180002024-06-14 3:05PM EDT118.000.340.000.100.00-41644.53%
KKR240621C001200002024-06-17 12:22PM EDT120.000.050.000.550.00-1,05047366.70%
KKR240621C001250002024-06-10 2:25PM EDT125.000.100.000.150.00-226370.31%
KKR240621C001300002024-06-10 3:28PM EDT130.000.050.000.750.00-1514119.24%
KKR240621C001400002024-06-11 10:21AM EDT140.000.030.000.050.00-196105.47%
KKR240621C001500002024-05-22 12:12PM EDT150.000.050.000.100.00-522142.58%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR240621P000250002023-05-25 9:42AM EDT25.000.700.005.000.00-111,268.75%
KKR240621P000300002024-01-10 1:37PM EDT30.000.060.001.500.00-24842.58%
KKR240621P000350002023-10-17 2:56PM EDT35.000.500.150.350.00-1316617.97%
KKR240621P000400002024-01-18 12:45PM EDT40.000.100.000.750.00-1385587.89%
KKR240621P000450002024-02-27 11:27AM EDT45.000.200.000.750.00-1677525.00%
KKR240621P000475002024-02-20 10:30AM EDT47.500.100.000.750.00-18496.09%
KKR240621P000500002024-01-19 12:36PM EDT50.000.450.000.600.00-13,004451.56%
KKR240621P000525002023-12-19 11:40AM EDT52.500.350.100.600.00-2934437.50%
KKR240621P000550002024-02-05 4:12PM EDT55.000.200.000.600.00-2223402.34%
KKR240621P000575002024-05-10 3:46PM EDT57.500.050.000.650.00-102155384.38%
KKR240621P000600002024-05-14 2:36PM EDT60.000.050.000.000.00-102,24750.00%
KKR240621P000625002024-05-10 1:07PM EDT62.500.050.000.400.00-35186314.45%
KKR240621P000650002024-05-03 9:51AM EDT65.000.130.002.100.00-1200407.81%
KKR240621P000675002024-04-25 2:03PM EDT67.500.100.001.350.00-3473346.68%
KKR240621P000700002024-04-08 3:56PM EDT70.000.170.000.750.00-362,342288.67%
KKR240621P000750002024-05-03 9:40AM EDT75.000.170.002.200.00-6525319.53%
KKR240621P000800002024-06-13 10:13AM EDT80.000.050.000.100.00-2939155.47%
KKR240621P000850002024-06-17 2:02PM EDT85.000.010.000.050.00-42,028118.75%
KKR240621P000870002024-06-12 11:29AM EDT87.000.050.000.050.00--72109.38%
KKR240621P000875002024-06-10 11:50AM EDT87.500.070.000.050.00-18160106.25%
KKR240621P000880002024-06-10 10:00AM EDT88.000.050.000.750.00--13161.72%
KKR240621P000890002024-06-14 10:42AM EDT89.000.050.000.050.00-333899.61%
KKR240621P000900002024-06-14 10:19AM EDT90.000.050.000.050.00-1359895.31%
KKR240621P000910002024-06-10 10:48AM EDT91.000.050.000.750.00--3142.19%
KKR240621P000925002024-06-10 3:09PM EDT92.500.080.000.050.00-682783.59%
KKR240621P000930002024-06-10 9:30AM EDT93.000.120.000.050.00-11581.25%
KKR240621P000940002024-06-14 12:11PM EDT94.000.050.000.750.00-123123.05%
KKR240621P000950002024-06-18 12:22PM EDT95.000.020.000.05-0.03-60.00%172372.66%
KKR240621P000960002024-06-10 9:37AM EDT96.000.270.000.100.00-912775.00%
KKR240621P000970002024-06-18 1:40PM EDT97.000.050.000.10-1.75-97.22%152570.31%
KKR240621P000975002024-06-18 1:40PM EDT97.500.050.000.10-0.05-50.00%576467.97%
KKR240621P000980002024-06-18 1:40PM EDT98.000.050.000.45-0.14-73.68%36686.52%
KKR240621P000990002024-06-10 1:28PM EDT99.000.160.000.750.00-38891.41%
KKR240621P001000002024-06-18 3:10PM EDT100.000.050.000.10-0.05-50.00%151,46655.86%
KKR240621P001010002024-06-11 12:34PM EDT101.000.200.000.600.00-82674.12%
KKR240621P001020002024-06-17 9:50AM EDT102.000.150.000.650.00-18969.43%
KKR240621P001030002024-06-13 1:59PM EDT103.000.220.000.650.00-344663.09%
KKR240621P001040002024-06-17 1:32PM EDT104.000.130.000.650.00-23556.74%
KKR240621P001050002024-06-18 11:25AM EDT105.000.120.050.15-0.01-7.69%425240.53%
KKR240621P001060002024-06-17 3:44PM EDT106.000.150.050.150.00-1611434.77%
KKR240621P001070002024-06-18 3:38PM EDT107.000.170.150.25-0.11-39.29%179533.59%
KKR240621P001080002024-06-18 3:38PM EDT108.000.270.250.40-0.69-71.87%166132.23%
KKR240621P001090002024-06-18 1:19PM EDT109.000.400.500.60-0.35-46.67%512930.18%
KKR240621P001100002024-06-18 1:01PM EDT110.000.620.800.95-0.40-39.22%2116829.44%
KKR240621P001110002024-06-18 3:48PM EDT111.001.471.301.45-1.69-53.48%612029.25%
KKR240621P001120002024-06-18 11:34AM EDT112.001.651.952.10-1.90-53.52%44129.54%
KKR240621P001130002024-06-18 10:08AM EDT113.002.492.552.95-0.61-19.68%256832.81%
KKR240621P001140002024-06-18 10:08AM EDT114.003.303.503.800.00-1734.08%
KKR240621P001150002024-06-10 10:46AM EDT115.007.434.405.100.00-5551.86%
KKR240621P001170002024-06-12 12:17PM EDT117.005.614.908.000.00-1294.97%