Singapore markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.58+0.07 (+0.07%)
At close: 04:00PM EDT
100.59 +0.01 (+0.01%)
After hours: 07:56PM 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 EDT55.0045.6644.0048.50+18.41+67.56%1268278.81%
KKR240621C000575002023-12-29 3:02PM EDT57.5027.6028.4032.400.00-20490.00%
KKR240621C000600002024-01-29 11:45AM EDT60.0028.4035.7038.800.00-171790.00%
KKR240621C000625002024-01-22 4:38PM EDT62.5023.9830.2034.200.00-4360.00%
KKR240621C000650002024-03-14 1:02PM EDT65.0033.1234.7038.400.00-137265.50%
KKR240621C000675002024-02-05 12:19PM EDT67.5021.8029.7034.000.00-1060.11%
KKR240621C000700002024-03-21 11:15AM EDT70.0033.7029.2034.000.00-175957.20%
KKR240621C000750002024-03-21 9:54AM EDT75.0027.4024.5029.000.00-126350.46%
KKR240621C000800002024-03-28 1:51PM EDT80.0021.7719.8022.20+0.27+1.26%257046.61%
KKR240621C000850002024-03-28 10:15AM EDT85.0017.7515.3017.50+0.01+0.06%450940.31%
KKR240621C000875002024-03-20 9:40AM EDT87.5011.6015.0015.400.00--238.77%
KKR240621C000900002024-03-28 2:17PM EDT90.0013.0513.0014.40-1.05-7.45%295343.86%
KKR240621C000925002024-03-28 11:12AM EDT92.5011.9011.1011.80-0.10-0.83%91837.92%
KKR240621C000950002024-03-28 1:48PM EDT95.009.429.309.70-0.88-8.54%247934.75%
KKR240621C000975002024-03-28 2:27PM EDT97.507.805.808.10-0.75-8.77%395633.83%
KKR240621C001000002024-03-28 3:28PM EDT100.006.506.306.70-0.20-2.99%31,73333.20%
KKR240621C001050002024-03-28 1:31PM EDT105.004.104.004.30-0.20-4.65%741,76331.68%
KKR240621C001100002024-03-28 10:41AM EDT110.002.902.452.600.00-1135030.66%
KKR240621C001150002024-03-27 3:47PM EDT115.001.601.351.550.00-1610530.45%
KKR240621C001200002024-03-28 12:07PM EDT120.000.850.750.900.00-511,42530.43%
KKR240621C001250002024-03-25 1:21PM EDT125.000.670.350.500.00-14130.37%
KKR240621C001300002024-03-22 1:33PM EDT130.000.300.050.750.00-1137.77%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR240621P000250002023-05-25 9:42AM EDT25.000.700.005.000.00-11229.64%
KKR240621P000300002024-01-10 1:37PM EDT30.000.060.001.500.00-24150.29%
KKR240621P000350002023-10-17 2:56PM EDT35.000.500.000.000.00-131650.00%
KKR240621P000400002024-01-18 12:45PM EDT40.000.100.000.750.00-1385102.64%
KKR240621P000450002024-02-27 11:27AM EDT45.000.200.000.750.00-167790.72%
KKR240621P000475002024-02-20 10:30AM EDT47.500.100.000.750.00-1885.21%
KKR240621P000500002024-01-19 12:36PM EDT50.000.450.000.600.00-13,00476.95%
KKR240621P000525002023-12-19 11:40AM EDT52.500.350.050.600.00-293473.14%
KKR240621P000550002024-02-05 4:12PM EDT55.000.200.000.600.00-222367.53%
KKR240621P000575002024-03-01 1:17PM EDT57.500.250.000.650.00-404764.06%
KKR240621P000600002024-02-08 10:30AM EDT60.000.350.001.400.00-12,23769.73%
KKR240621P000625002024-03-08 12:41PM EDT62.500.250.000.750.00-3018657.23%
KKR240621P000650002024-03-11 10:47AM EDT65.000.180.000.750.00-220653.13%
KKR240621P000675002024-02-05 4:10PM EDT67.500.600.000.750.00-91547057.20%
KKR240621P000700002024-03-27 10:03AM EDT70.000.300.000.750.00-32,32652.93%
KKR240621P000750002024-03-21 3:18PM EDT75.000.390.050.400.00-352238.67%
KKR240621P000800002024-03-18 2:58PM EDT80.000.970.350.500.00-1878133.30%
KKR240621P000850002024-03-28 3:20PM EDT85.000.830.800.90-0.17-17.00%41,96230.98%
KKR240621P000875002024-03-20 2:36PM EDT87.501.901.051.250.00--1030.32%
KKR240621P000900002024-03-26 3:47PM EDT90.001.651.451.70-0.20-10.81%440229.64%
KKR240621P000925002024-03-28 3:21PM EDT92.502.122.102.25-0.16-7.02%619528.81%
KKR240621P000950002024-03-28 3:50PM EDT95.002.852.753.00-0.15-5.00%2537828.36%
KKR240621P000975002024-03-28 11:58AM EDT97.503.703.703.90-0.20-5.13%213927.82%
KKR240621P001000002024-03-28 3:47PM EDT100.004.804.705.00-0.30-5.88%65323827.39%
KKR240621P001050002024-03-28 3:21PM EDT105.007.567.407.70-0.34-4.30%1814426.27%
KKR240621P001100002024-03-25 10:11AM EDT110.0011.009.0012.400.00-232332.91%
KKR240621P001150002024-03-27 10:07AM EDT115.0014.9014.7017.000.00-1137.45%