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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR250117C000225002023-05-08 2:15PM EDT22.5028.900.000.000.00-100.00%
KKR250117C000250002023-07-13 10:48AM EDT25.0035.7137.4039.000.00-100.00%
KKR250117C000300002023-07-26 12:12PM EDT30.0032.6530.6032.700.00-230.00%
KKR250117C000350002024-01-05 4:28PM EDT35.0045.3053.5058.500.00-2370.00%
KKR250117C000400002023-12-19 11:58AM EDT40.0046.6543.5048.500.00-311630.00%
KKR250117C000450002024-03-25 1:40PM EDT45.0057.2055.1060.000.00-18018570.14%
KKR250117C000500002024-03-27 2:58PM EDT50.0052.5750.5055.000.00-124664.06%
KKR250117C000550002024-03-28 9:37AM EDT55.0047.2445.6050.50-1.35-2.78%126659.11%
KKR250117C000600002024-01-30 1:49PM EDT60.0031.4040.4041.200.00-2032636.40%
KKR250117C000650002024-03-15 9:30AM EDT65.0034.7038.3039.400.00-168650.67%
KKR250117C000700002024-03-21 9:56AM EDT70.0034.9033.3034.800.00-1066849.05%
KKR250117C000750002024-03-25 1:40PM EDT75.0031.1028.6030.400.00-3018945.27%
KKR250117C000800002024-03-25 11:59AM EDT80.0027.0525.8026.400.00-189042.82%
KKR250117C000850002024-03-26 3:27PM EDT85.0022.9020.5022.700.00-111,04940.89%
KKR250117C000875002024-03-25 1:40PM EDT87.5021.5018.8020.900.00-303039.86%
KKR250117C000900002024-03-26 3:29PM EDT90.0019.3018.6019.200.00-191,56838.98%
KKR250117C000925002024-03-07 4:00PM EDT92.5015.6016.9017.700.00--438.53%
KKR250117C000950002024-03-27 1:02PM EDT95.0015.5015.4016.20-0.40-2.52%263037.89%
KKR250117C000975002024-03-28 9:30AM EDT97.5015.2012.0014.60+1.70+12.59%108936.76%
KKR250117C001000002024-03-21 2:56PM EDT100.0014.1012.5013.300.00-331,17036.32%
KKR250117C001050002024-03-26 3:28PM EDT105.0011.0210.1010.900.00-366335.38%
KKR250117C001100002024-03-26 3:27PM EDT110.008.808.008.700.00-137234.22%
KKR250117C001150002024-03-22 3:08PM EDT115.006.706.406.900.00-910633.39%
KKR250117C001200002024-03-22 2:28PM EDT120.005.365.005.500.00-31,21932.97%
KKR250117C001250002024-03-26 11:42AM EDT125.004.503.904.300.00-41432.44%
KKR250117C001300002024-02-15 3:12PM EDT130.002.742.352.650.00-2229.41%
KKR250117C001350002024-03-21 10:10AM EDT135.002.552.252.550.00-1331.57%
KKR250117C001400002024-03-08 12:36PM EDT140.001.751.551.950.00-2231.26%
KKR250117C001450002024-03-22 1:25PM EDT145.001.341.301.500.00-2231.09%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR250117P000225002024-02-12 10:30AM EDT22.500.100.000.750.00-113187.11%
KKR250117P000250002024-02-07 10:30AM EDT25.000.100.002.600.00-3363103.96%
KKR250117P000300002023-12-29 2:58PM EDT30.000.250.000.400.00-15264.16%
KKR250117P000350002024-03-07 4:14PM EDT35.000.780.000.750.00-23462.40%
KKR250117P000400002024-02-06 10:50AM EDT40.000.200.001.550.00-103063.28%
KKR250117P000450002023-12-26 10:30AM EDT45.000.950.000.000.00-231325.00%
KKR250117P000500002024-02-29 4:49PM EDT50.000.500.100.800.00-245749.90%
KKR250117P000550002024-03-21 9:30AM EDT55.002.250.201.500.00-132351.27%
KKR250117P000600002024-03-20 2:32PM EDT60.000.820.600.750.00-566038.01%
KKR250117P000650002024-03-21 3:02PM EDT65.000.850.901.050.00-451235.89%
KKR250117P000700002024-03-21 3:02PM EDT70.001.281.201.350.00-21,42033.18%
KKR250117P000750002024-03-26 3:33PM EDT75.002.001.752.000.00-417532.06%
KKR250117P000800002024-03-20 9:46AM EDT80.003.402.652.800.00-41,37330.66%
KKR250117P000850002024-03-21 3:36PM EDT85.003.613.503.900.00-3655229.55%
KKR250117P000875002024-03-21 1:46PM EDT87.504.064.204.700.00--329.48%
KKR250117P000900002024-03-26 10:14AM EDT90.004.904.905.400.00-1036528.78%
KKR250117P000925002024-03-18 3:00PM EDT92.507.745.506.200.00--1028.14%
KKR250117P000950002024-03-21 11:46AM EDT95.006.256.507.100.00-258527.56%
KKR250117P000975002024-03-19 9:30AM EDT97.5010.257.408.100.00-546927.00%
KKR250117P001000002024-03-21 3:02PM EDT100.008.538.509.300.00-121826.73%
KKR250117P001050002024-03-20 3:40PM EDT105.0012.5010.9011.700.00-35325.37%
KKR250117P001100002024-03-22 12:46PM EDT110.0014.7013.8015.600.00-1027.13%
KKR250117P001150002024-01-09 4:31PM EDT115.0036.0020.1022.600.00--1037.09%
KKR250117P001300002024-02-14 12:55PM EDT130.0033.6031.1036.000.00-1042.83%