New Zealand markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR241220C000600002024-04-25 9:31AM EDT60.0035.9346.1050.400.00--171.03%
KKR241220C000650002024-05-09 11:06AM EDT65.0038.6633.2037.500.00-220.00%
KKR241220C000750002024-06-21 2:44PM EDT75.0035.5031.5033.600.00-5550.99%
KKR241220C000800002024-06-21 10:35AM EDT80.0031.1027.8029.800.00-102050.96%
KKR241220C000900002024-06-26 10:21AM EDT90.0020.6019.3022.000.00-2346.38%
KKR241220C000925002024-06-26 9:57AM EDT92.5019.0017.9020.300.00-1345.75%
KKR241220C000950002024-06-21 2:16PM EDT95.0017.6016.4018.500.00-15144.48%
KKR241220C000975002024-06-26 10:14AM EDT97.5015.3014.8017.000.00-33044.12%
KKR241220C001000002024-06-26 10:32AM EDT100.0013.4013.1013.500.00-67136.24%
KKR241220C001050002024-06-27 3:19PM EDT105.0010.6010.3010.60-0.45-4.07%230734.88%
KKR241220C001100002024-06-27 1:53PM EDT110.008.108.009.70+0.03+0.37%1811239.09%
KKR241220C001150002024-06-27 2:46PM EDT115.006.005.906.10-0.07-1.15%30688832.81%
KKR241220C001200002024-06-26 12:26PM EDT120.004.474.204.500.00-512732.14%
KKR241220C001250002024-06-24 2:15PM EDT125.004.102.803.300.00-2413131.78%
KKR241220C001300002024-06-26 10:44AM EDT130.002.302.152.350.00-32131.31%
KKR241220C001350002024-06-25 11:28AM EDT135.001.801.301.650.00-113730.95%
KKR241220C001400002024-06-14 9:30AM EDT140.002.070.951.200.00-205831.06%
KKR241220C001450002024-06-27 12:53PM EDT145.000.780.700.85-0.02-2.50%11731.01%
KKR241220C001500002024-06-10 2:53PM EDT150.001.250.400.600.00-7830.99%
KKR241220C001550002024-06-24 1:41PM EDT155.000.650.150.900.00-219336.17%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR241220P000500002024-04-24 11:17AM EDT50.000.250.002.300.00--173.68%
KKR241220P000550002024-05-20 9:38AM EDT55.000.300.001.250.00--157.32%
KKR241220P000600002024-05-20 9:38AM EDT60.000.350.001.100.00--157.57%
KKR241220P000750002024-06-26 9:39AM EDT75.000.690.650.800.00-2735.45%
KKR241220P000800002024-05-17 11:24AM EDT80.001.500.901.350.00-2534.82%
KKR241220P000850002024-06-24 11:02AM EDT85.001.451.401.750.00-710731.75%
KKR241220P000875002024-05-15 10:58AM EDT87.502.601.652.250.00--131.67%
KKR241220P000900002024-06-21 1:21PM EDT90.002.652.452.600.00-111630.37%
KKR241220P000925002024-06-27 3:28PM EDT92.503.103.003.20-0.55-15.07%2329.98%
KKR241220P000950002024-06-17 12:11PM EDT95.003.703.103.900.00-134829.61%
KKR241220P000975002024-06-27 3:29PM EDT97.504.504.004.60+0.30+7.14%548928.84%
KKR241220P001000002024-06-27 3:18PM EDT100.005.304.805.50-0.01-0.19%253228.45%
KKR241220P001050002024-06-25 3:25PM EDT105.007.006.707.500.00-1311827.17%
KKR241220P001100002024-06-25 2:11PM EDT110.009.509.7010.100.00-799626.33%
KKR241220P001150002024-06-21 10:26AM EDT115.0012.1612.1013.100.00-6329525.17%
KKR241220P001200002024-06-24 10:47AM EDT120.0014.1815.5016.600.00-517224.07%
KKR241220P001250002024-06-18 12:24PM EDT125.0016.1018.4022.500.00-1232.05%