Singapore markets open in 5 hours 16 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.24-0.28 (-0.48%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR220819C000400002022-07-01 10:06AM EDT40.007.7015.1016.900.00-303100.00%
KKR220819C000450002022-08-09 3:33PM EDT45.006.8512.1012.500.00-10116.02%
KKR220819C000475002022-08-11 9:30AM EDT47.509.359.609.900.00-2068.75%
KKR220819C000490002022-07-28 10:02AM EDT49.005.438.208.500.00-2090.23%
KKR220819C000500002022-08-16 10:39AM EDT50.006.567.107.50-0.72-9.89%3021071.09%
KKR220819C000510002022-08-02 10:59AM EDT51.002.956.206.500.00-11471.09%
KKR220819C000520002022-08-11 3:19PM EDT52.004.705.205.500.00-763361.52%
KKR220819C000530002022-08-16 10:13AM EDT53.004.004.204.50-0.60-13.04%105751.95%
KKR220819C000540002022-08-15 12:20PM EDT54.003.563.303.600.00-112950.88%
KKR220819C000550002022-08-16 9:34AM EDT55.002.182.302.65-0.38-14.84%170451.66%
KKR220819C000560002022-08-15 2:23PM EDT56.001.701.551.750.00-535842.58%
KKR220819C000570002022-08-16 10:43AM EDT57.000.650.851.05-0.50-43.48%66338.67%
KKR220819C000580002022-08-15 1:29PM EDT58.000.290.400.55-0.36-55.38%19936.43%
KKR220819C000590002022-08-16 11:02AM EDT59.000.110.150.25-0.24-68.57%12935.25%
KKR220819C000600002022-08-15 1:36PM EDT60.000.150.050.150.00-1346339.16%
KKR220819C000700002022-06-28 9:47AM EDT70.000.050.000.100.00-1194.92%
KKR220819C000750002022-08-11 11:50AM EDT75.000.05-1.750.00--5274.81%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR220819P000225002022-07-15 3:10PM EDT22.500.100.000.100.00--145385.94%
KKR220819P000300002022-07-19 3:58PM EDT30.000.100.000.050.00-205207251.56%
KKR220819P000350002022-08-03 11:47AM EDT35.000.100.000.050.00-3193196.88%
KKR220819P000390002022-08-04 3:17PM EDT39.000.050.000.150.00-5180182.81%
KKR220819P000400002022-08-08 2:58PM EDT40.000.050.000.050.00-23653146.88%
KKR220819P000420002022-07-26 2:59PM EDT42.000.400.000.350.00-11176.56%
KKR220819P000430002022-07-18 3:54PM EDT43.000.860.000.050.00--1,000120.31%
KKR220819P000440002022-08-11 12:36PM EDT44.000.050.000.350.00-2525154.30%
KKR220819P000450002022-08-12 9:46AM EDT45.000.150.000.050.00-20413103.13%
KKR220819P000460002022-08-08 2:04PM EDT46.000.150.000.050.00-252795.31%
KKR220819P000470002022-08-08 2:12PM EDT47.000.200.000.200.00-211108.98%
KKR220819P000475002022-07-22 11:12AM EDT47.500.950.000.750.00-1247140.82%
KKR220819P000480002022-08-02 2:55PM EDT48.000.500.000.750.00-384862134.77%
KKR220819P000485002022-08-10 10:10AM EDT48.500.210.000.750.00-166128.91%
KKR220819P000490002022-08-12 10:39AM EDT49.000.050.000.350.00-80154100.98%
KKR220819P000500002022-08-12 11:24AM EDT50.000.100.000.100.00-802,25770.31%
KKR220819P000510002022-08-15 12:51PM EDT51.000.140.000.250.00-236774.02%
KKR220819P000520002022-08-12 1:49PM EDT52.000.150.000.350.00-39769.73%
KKR220819P000530002022-08-16 11:01AM EDT53.000.120.050.45+0.03+33.33%110765.72%
KKR220819P000540002022-08-15 10:16AM EDT54.000.200.100.250.00-116454.30%
KKR220819P000550002022-08-16 10:22AM EDT55.000.300.150.30+0.05+20.00%1816345.51%
KKR220819P000560002022-08-15 2:15PM EDT56.000.430.350.450.00-635539.94%
KKR220819P000570002022-08-15 11:41AM EDT57.000.760.600.800.00-1638.48%
KKR220819P000580002022-08-15 9:59AM EDT58.001.251.101.300.00-1136.23%
KKR220819P000600002022-08-15 9:51AM EDT60.003.252.653.000.00-11345.90%
KKR220819P000700002022-07-07 3:18PM EDT70.0021.3317.4018.000.00--2382.52%