New Zealand markets closed

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.86+0.08 (+0.08%)
At close: 04:00PM EDT
111.35 +5.49 (+5.19%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR240628C000950002024-06-17 10:49AM EDT95.0014.5010.4011.400.00--10100.78%
KKR240628C000970002024-06-07 3:59PM EDT97.003.908.6010.500.00-22163.28%
KKR240628C000980002024-06-10 12:13PM EDT98.0010.606.308.300.00-16129.59%
KKR240628C001000002024-06-27 9:43AM EDT100.006.005.206.80-1.30-17.81%45275.98%
KKR240628C001010002024-06-18 3:49PM EDT101.009.613.706.100.00-102450.00%
KKR240628C001020002024-06-18 10:01AM EDT102.003.272.505.20-6.13-65.21%523132.13%
KKR240628C001030002024-06-27 3:59PM EDT103.003.002.154.800.00-712676.56%
KKR240628C001040002024-06-27 10:44AM EDT104.001.901.902.35-3.10-62.00%1014154.69%
KKR240628C001050002024-06-27 1:24PM EDT105.001.481.153.40+0.03+2.07%413282.32%
KKR240628C001060002024-06-27 2:53PM EDT106.000.600.650.75-0.30-33.33%3410037.01%
KKR240628C001070002024-06-27 1:24PM EDT107.000.400.250.35-0.10-20.00%328635.65%
KKR240628C001080002024-06-27 2:17PM EDT108.000.140.050.15-0.12-46.15%5113736.13%
KKR240628C001090002024-06-27 2:20PM EDT109.000.060.000.10-0.09-60.00%2293641.80%
KKR240628C001100002024-06-27 3:51PM EDT110.000.030.000.05-0.06-66.67%1243244.14%
KKR240628C001110002024-06-27 9:30AM EDT111.000.050.000.600.00-12,05980.66%
KKR240628C001120002024-06-26 3:51PM EDT112.000.030.000.750.00-113397.27%
KKR240628C001130002024-06-25 10:11AM EDT113.000.050.000.050.00-177360.55%
KKR240628C001140002024-06-26 9:41AM EDT114.000.050.000.050.00-12967.19%
KKR240628C001150002024-06-27 9:30AM EDT115.000.030.000.05-0.15-83.33%14374.22%
KKR240628C001160002024-06-25 2:26PM EDT116.000.030.000.750.00-221136.52%
KKR240628C001170002024-06-18 1:29PM EDT117.000.450.000.700.00-712142.97%
KKR240628C001180002024-06-10 10:00AM EDT118.000.400.000.050.00--193.75%
KKR240628C001190002024-06-17 11:33AM EDT119.000.160.000.050.00-71399.22%
KKR240628C001200002024-06-24 11:07AM EDT120.000.050.000.050.00-14,992105.47%
KKR240628C001250002024-06-24 11:47AM EDT125.000.050.000.700.00-5758208.59%
KKR240628C001300002024-06-12 9:50AM EDT130.000.170.000.050.00--50162.50%
KKR240628C001350002024-06-10 10:35AM EDT135.000.050.000.100.00--8203.91%
KKR240628C001400002024-06-10 3:52PM EDT140.000.100.000.250.00--28260.94%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR240628P000850002024-06-17 1:25PM EDT85.000.060.000.050.00-424176.56%
KKR240628P000870002024-06-21 10:08AM EDT87.000.050.000.050.00-2425159.38%
KKR240628P000880002024-06-07 9:30AM EDT88.000.250.000.750.00-16239.45%
KKR240628P000900002024-06-06 1:32PM EDT90.000.400.000.750.00-88216.21%
KKR240628P000910002024-06-10 9:52AM EDT91.000.140.001.100.00-2750225.78%
KKR240628P000920002024-06-21 2:26PM EDT92.000.050.001.100.00-11213.48%
KKR240628P000930002024-06-24 12:04PM EDT93.000.050.000.050.00-3044110.94%
KKR240628P000940002024-06-24 2:00PM EDT94.000.050.000.050.00-4664102.34%
KKR240628P000950002024-06-24 2:51PM EDT95.000.050.000.050.00-52394.53%
KKR240628P000960002024-06-26 12:40PM EDT96.000.030.000.250.00-175113.67%
KKR240628P000970002024-06-21 9:53AM EDT97.000.100.000.100.00-51087.50%
KKR240628P000980002024-06-13 10:04AM EDT98.000.250.000.650.00-154118.56%
KKR240628P000990002024-06-14 12:26PM EDT99.000.200.000.750.00-137111.72%
KKR240628P001000002024-06-26 11:09AM EDT100.000.550.000.050.00-11354.69%
KKR240628P001010002024-06-10 9:56AM EDT101.000.880.000.650.00-10010583.40%
KKR240628P001020002024-06-26 11:14AM EDT102.000.100.000.100.00-11150.59%
KKR240628P001030002024-06-27 1:56PM EDT103.000.080.000.10-0.05-38.46%24640.23%
KKR240628P001040002024-06-27 3:26PM EDT104.000.120.100.20-0.23-65.71%214037.11%
KKR240628P001050002024-06-27 3:26PM EDT105.000.330.300.40-0.37-52.86%7435134.18%
KKR240628P001060002024-06-27 11:15AM EDT106.001.200.600.80+0.11+10.09%46232.91%
KKR240628P001070002024-06-27 12:58PM EDT107.001.300.301.55-0.48-26.97%78938.87%
KKR240628P001080002024-06-27 12:02PM EDT108.002.541.152.65-0.01-0.39%135358.79%
KKR240628P001090002024-06-27 12:37PM EDT109.002.973.004.50-0.49-14.16%28478.03%
KKR240628P001100002024-06-27 11:09AM EDT110.004.553.105.40+0.07+1.56%152452.54%
KKR240628P001110002024-06-26 3:02PM EDT111.005.703.506.600.00-67151.76%
KKR240628P001120002024-06-27 2:50PM EDT112.006.104.507.20+1.20+24.49%207142.87%
KKR240628P001130002024-06-21 10:38AM EDT113.005.235.408.400.00-1750166.99%
KKR240628P001150002024-06-27 2:39PM EDT115.009.807.209.40+2.06+26.61%174115.43%