Singapore markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.18-0.18 (-0.16%)
At close: 04:00PM EDT
109.65 +0.47 (+0.43%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR250620C000750002024-06-06 3:26PM EDT75.0030.9237.5042.000.00--156.95%
KKR250620C000950002024-06-11 11:46AM EDT95.0024.3023.6027.400.00--148.07%
KKR250620C000975002024-06-11 12:55PM EDT97.5023.8021.2026.000.00--247.74%
KKR250620C001000002024-06-12 11:23AM EDT100.0024.1020.6024.400.00-1146.78%
KKR250620C001050002024-06-10 12:53PM EDT105.0018.7418.3019.300.00-13140.09%
KKR250620C001100002024-06-12 10:21AM EDT110.0016.6015.9016.60-2.43-12.77%11138.87%
KKR250620C001150002024-06-10 2:47PM EDT115.0014.7913.7014.200.00-1337.88%
KKR250620C001200002024-06-14 10:45AM EDT120.0011.6011.6012.20+0.50+4.50%1219537.32%
KKR250620C001250002024-06-12 1:46PM EDT125.0011.258.1010.200.00-627636.28%
KKR250620C001300002024-06-14 10:45AM EDT130.008.106.508.60-1.90-19.00%81835.71%
KKR250620C001400002024-06-10 12:58PM EDT140.005.505.506.000.00-1234.70%
KKR250620C001500002024-05-22 12:33PM EDT150.003.303.504.300.00--134.47%
KKR250620C001550002024-06-03 10:47AM EDT155.001.802.903.500.00-2233.95%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR250620P000500002024-06-05 9:30AM EDT50.000.600.002.650.00--154.03%
KKR250620P000550002024-06-13 12:45PM EDT55.000.790.002.800.00-102259.31%
KKR250620P000600002024-06-10 10:53AM EDT60.000.950.003.000.00-1154.35%
KKR250620P000650002024-06-03 10:32AM EDT65.001.500.002.300.00-1744.68%
KKR250620P000700002024-06-13 12:45PM EDT70.001.651.201.750.00-102236.52%
KKR250620P000800002024-06-10 3:57PM EDT80.002.772.003.900.00--237.03%
KKR250620P000850002024-05-15 1:50PM EDT85.004.103.104.500.00-2534.25%
KKR250620P000900002024-05-21 12:41PM EDT90.005.404.105.600.00-2432.76%
KKR250620P000925002024-05-23 11:41AM EDT92.506.204.806.400.00--232.53%
KKR250620P000950002024-06-11 12:48PM EDT95.006.355.607.500.00-1332.93%
KKR250620P001000002024-05-31 3:17PM EDT100.0010.407.208.800.00-11930.79%
KKR250620P001050002024-05-29 1:50PM EDT105.0012.769.5010.500.00-5829.13%
KKR250620P001100002024-06-14 10:45AM EDT110.0012.4012.1013.00-0.50-3.88%482228.71%