Singapore markets close in 7 hours 5 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.41-0.41 (-0.62%)
At close: 04:00PM EST
65.41 0.00 (0.00%)
After hours: 05:41PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR220128C000660002022-01-24 2:38PM EST66.000.751.151.70-0.75-50.00%3362.11%
KKR220128C000670002022-01-24 12:54PM EST67.000.450.651.35-1.27-73.84%12160.64%
KKR220128C000680002022-01-24 3:06PM EST68.000.450.501.15-0.49-52.13%41365.92%
KKR220128C000690002022-01-21 3:34PM EST69.000.350.300.55-1.25-78.12%12458.01%
KKR220128C000700002022-01-24 3:11PM EST70.000.200.200.30-0.10-33.33%136956.45%
KKR220128C000710002022-01-24 12:38PM EST71.000.110.150.90-0.09-45.00%12481.74%
KKR220128C000720002022-01-20 3:49PM EST72.000.250.100.350.00-185670.12%
KKR220128C000730002022-01-20 3:49PM EST73.000.150.000.300.00-23670.12%
KKR220128C000740002022-01-18 3:04PM EST74.000.220.000.850.00-12399.90%
KKR220128C000750002022-01-21 2:55PM EST75.000.050.000.850.00-5200107.32%
KKR220128C000760002022-01-03 12:15PM EST76.001.170.000.050.00-2765.63%
KKR220128C000770002022-01-14 1:02PM EST77.000.790.002.150.00-59162.01%
KKR220128C000780002022-01-18 11:26AM EST78.000.500.002.150.00-322169.82%
KKR220128C000790002021-12-29 10:59AM EST79.001.200.000.050.00--279.69%
KKR220128C000800002021-12-29 10:36AM EST80.000.950.002.150.00-44184.77%
KKR220128C000810002022-01-11 2:53PM EST81.000.200.002.150.00-17191.99%
KKR220128C000820002021-12-27 1:34PM EST82.000.710.002.150.00--10199.02%
KKR220128C000830002022-01-19 3:03PM EST83.000.050.002.150.00-1113205.86%
KKR220128C000850002021-12-27 1:34PM EST85.000.310.002.150.00--10219.14%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR220128P000500002022-01-24 12:44PM EST50.000.160.000.50+0.01+6.67%5235164.45%
KKR220128P000600002022-01-24 3:32PM EST60.000.630.200.75+0.48+320.00%1171083.98%
KKR220128P000610002022-01-24 3:32PM EST61.000.780.300.80+0.73+1,460.00%81077.34%
KKR220128P000620002022-01-21 10:12AM EST62.001.730.550.85+1.28+284.44%1273.24%
KKR220128P000630002022-01-24 2:19PM EST63.001.410.501.05+0.88+166.04%3664.06%
KKR220128P000640002022-01-24 9:40AM EST64.002.100.501.40+1.30+162.50%13857.52%
KKR220128P000650002022-01-24 1:37PM EST65.002.651.151.75+1.80+211.76%24560.50%
KKR220128P000660002022-01-24 1:37PM EST66.003.501.452.25+2.11+151.80%11956.06%
KKR220128P000670002022-01-10 2:16PM EST67.001.302.153.000.00-162460.06%
KKR220128P000680002022-01-24 3:36PM EST68.003.642.553.90+0.82+29.08%23457.81%
KKR220128P000690002022-01-24 10:13AM EST69.007.203.304.40+5.70+380.00%21576.42%
KKR220128P000700002022-01-21 1:31PM EST70.004.224.405.400.00-51560.45%
KKR220128P000710002022-01-21 1:28PM EST71.004.995.106.300.00-31,66352.34%
KKR220128P000720002022-01-21 1:27PM EST72.005.545.007.900.00-212129.49%
KKR220128P000730002022-01-24 12:55PM EST73.0010.676.408.90+8.50+391.71%11558.20%
KKR220128P000740002022-01-24 12:55PM EST74.0011.797.8010.10+9.06+331.87%12095.31%
KKR220128P000750002022-01-21 3:25PM EST75.008.898.9010.600.00-11884.18%
KKR220128P000760002022-01-21 3:48PM EST76.0010.079.9011.300.00-5757.81%
KKR220128P000770002021-12-28 10:17AM EST77.002.4510.2013.000.00--462.50%
KKR220128P000780002021-12-13 12:04AM EST78.004.400.000.000.00--00.00%