Singapore markets open in 7 hours 39 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.38-2.11 (-1.89%)
As of 01:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR240614C000900002024-06-10 10:05AM EDT90.0018.0017.7021.600.00-30163.28%
KKR240614C000940002024-06-07 10:31AM EDT94.005.9015.1017.400.00-22180.66%
KKR240614C000960002024-06-07 3:12PM EDT96.0014.5412.5015.50+10.34+246.19%525146.58%
KKR240614C000980002024-06-11 3:40PM EDT98.0012.1310.7013.200.00-1123126.17%
KKR240614C000990002024-06-10 3:42PM EDT99.0010.4210.5012.400.00-36141145.41%
KKR240614C001000002024-06-13 9:33AM EDT100.0010.959.5010.70-0.77-6.57%1341117.77%
KKR240614C001010002024-06-12 10:12AM EDT101.0011.508.409.200.00-119591.60%
KKR240614C001020002024-06-13 10:16AM EDT102.008.007.608.50-3.37-29.64%143097.27%
KKR240614C001030002024-06-12 9:30AM EDT103.0010.566.307.300.00-56375.10%
KKR240614C001040002024-06-10 2:46PM EDT104.006.755.507.600.00-29104100.29%
KKR240614C001050002024-06-12 2:51PM EDT105.004.403.605.50-2.46-35.86%26,32287.79%
KKR240614C001060002024-06-12 1:47PM EDT106.005.103.504.80-0.90-15.00%14263.77%
KKR240614C001070002024-06-13 12:01PM EDT107.003.502.752.95-0.50-12.50%412,58545.80%
KKR240614C001080002024-06-13 9:48AM EDT108.002.291.902.10-1.53-40.05%35,30640.33%
KKR240614C001090002024-06-13 12:52PM EDT109.001.201.201.35-1.93-61.66%465435.65%
KKR240614C001100002024-06-13 1:03PM EDT110.000.700.650.80-1.27-64.47%4092,17033.40%
KKR240614C001110002024-06-13 12:28PM EDT111.000.430.300.40-0.78-64.46%721531.06%
KKR240614C001120002024-06-13 11:09AM EDT112.000.250.100.25-0.90-78.26%36933.50%
KKR240614C001130002024-06-13 12:52PM EDT113.000.100.050.15-0.35-74.47%1031,09435.45%
KKR240614C001150002024-06-13 11:22AM EDT115.000.080.050.15-0.07-46.67%1259348.63%
KKR240614C001160002024-06-13 12:43PM EDT116.000.050.050.15-0.09-64.29%11,01150.00%
KKR240614C001200002024-06-12 9:41AM EDT120.000.050.000.750.00-250396.48%
KKR240614C001250002024-06-12 9:37AM EDT125.000.050.000.050.00-11812978.13%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR240614P000760002024-06-07 11:16AM EDT76.000.050.000.050.00-1515195.31%
KKR240614P000770002024-06-07 11:18AM EDT77.000.050.000.750.00-44283.59%
KKR240614P000780002024-06-07 11:17AM EDT78.000.140.000.000.00-101250.00%
KKR240614P000790002024-06-07 1:46PM EDT79.000.050.000.750.00-22266.02%
KKR240614P000800002024-05-31 11:09AM EDT80.000.050.000.750.00-2222257.42%
KKR240614P000840002024-05-30 11:27AM EDT84.000.260.000.750.00-2121224.02%
KKR240614P000850002024-06-10 9:30AM EDT85.000.050.050.050.00-12153.13%
KKR240614P000900002024-06-10 9:54AM EDT90.000.050.000.050.00-1234111.72%
KKR240614P000920002024-06-10 9:41AM EDT92.000.050.000.100.00-23110.16%
KKR240614P000930002024-06-10 10:43AM EDT93.000.050.000.050.00-216694.53%
KKR240614P000940002024-06-07 11:12AM EDT94.000.540.000.050.00-11789.06%
KKR240614P000950002024-06-10 1:09PM EDT95.000.100.000.100.00-13992.19%
KKR240614P000960002024-06-11 9:40AM EDT96.000.050.000.100.00-221,81486.33%
KKR240614P000970002024-06-12 10:44AM EDT97.000.030.000.100.00-250980.47%
KKR240614P000980002024-06-10 1:32PM EDT98.000.050.000.100.00-1914474.61%
KKR240614P000990002024-06-10 3:31PM EDT99.000.080.000.750.00-82253104.49%
KKR240614P001000002024-06-11 3:25PM EDT100.000.030.000.100.00-351,26662.89%
KKR240614P001010002024-06-12 2:48PM EDT101.000.050.000.100.00-522157.03%
KKR240614P001020002024-06-11 3:14PM EDT102.000.050.000.150.00-1164954.88%
KKR240614P001030002024-06-11 2:04PM EDT103.000.060.000.500.00-137564.45%
KKR240614P001040002024-06-11 3:25PM EDT104.000.130.000.000.00-336012.50%
KKR240614P001050002024-06-13 12:41PM EDT105.000.050.000.25-0.03-37.50%57048.83%
KKR240614P001060002024-06-13 11:45AM EDT106.000.050.050.100.00-1010331.25%
KKR240614P001070002024-06-13 10:26AM EDT107.000.100.100.15-0.01-9.09%716727.15%
KKR240614P001080002024-06-13 10:01AM EDT108.000.300.200.30+0.15+100.00%820025.20%
KKR240614P001100002024-06-13 10:41AM EDT110.000.950.951.10+0.35+58.33%6345723.15%