KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR260116C00035000 | 2024-06-05 2:40PM EDT | 35.00 | 70.40 | 71.00 | 76.00 | 0.00 | - | - | 1 | 71.66% |
| KKR260116C00040000 | 2024-04-26 11:55AM EDT | 40.00 | 58.95 | 67.00 | 72.00 | 0.00 | - | 1 | 54 | 70.48% |
| KKR260116C00050000 | 2024-04-22 12:12PM EDT | 50.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR260116C00055000 | 2024-06-20 1:48PM EDT | 55.00 | 59.70 | 53.00 | 58.00 | 0.00 | - | 1 | 24 | 55.23% |
| KKR260116C00060000 | 2024-06-20 1:48PM EDT | 60.00 | 55.40 | 49.80 | 51.90 | 0.00 | - | 10 | 20 | 50.91% |
| KKR260116C00065000 | 2024-05-14 2:15PM EDT | 65.00 | 44.00 | 48.50 | 51.80 | 0.00 | - | 1 | 84 | 60.08% |
| KKR260116C00070000 | 2024-06-27 11:01AM EDT | 70.00 | 42.50 | 42.30 | 43.60 | +8.50 | +25.00% | 2 | 73 | 49.35% |
| KKR260116C00075000 | 2024-05-24 12:59PM EDT | 75.00 | 41.62 | 40.00 | 43.60 | 0.00 | - | 3 | 59 | 52.93% |
| KKR260116C00080000 | 2024-06-18 3:56PM EDT | 80.00 | 39.80 | 34.20 | 36.20 | 0.00 | - | 1 | 47 | 45.77% |
| KKR260116C00085000 | 2024-06-13 12:08PM EDT | 85.00 | 36.70 | 31.30 | 32.70 | 0.00 | - | 1 | 91 | 44.11% |
| KKR260116C00090000 | 2024-06-10 3:37PM EDT | 90.00 | 33.00 | 28.30 | 29.50 | 0.00 | - | 1 | 64 | 42.86% |
| KKR260116C00092500 | 2024-06-07 2:14PM EDT | 92.50 | 23.20 | 25.80 | 27.90 | 0.00 | - | 7 | 35 | 42.13% |
| KKR260116C00095000 | 2024-06-14 12:51PM EDT | 95.00 | 29.00 | 23.80 | 26.40 | 0.00 | - | 1 | 40 | 41.53% |
| KKR260116C00097500 | 2024-05-16 12:44PM EDT | 97.50 | 25.30 | 26.80 | 28.60 | 0.00 | - | 1 | 2 | 48.55% |
| KKR260116C00100000 | 2024-06-25 2:33PM EDT | 100.00 | 24.25 | 22.60 | 23.50 | 0.00 | - | 2 | 571 | 40.31% |
| KKR260116C00105000 | 2024-06-24 10:17AM EDT | 105.00 | 20.40 | 19.20 | 20.90 | -3.50 | -14.64% | 1 | 86 | 39.39% |
| KKR260116C00110000 | 2024-06-21 11:34AM EDT | 110.00 | 19.52 | 17.50 | 18.60 | 0.00 | - | 4 | 102 | 38.72% |
| KKR260116C00115000 | 2024-06-17 2:53PM EDT | 115.00 | 19.85 | 14.10 | 16.40 | 0.00 | - | 1 | 39 | 37.93% |
| KKR260116C00120000 | 2024-06-20 3:52PM EDT | 120.00 | 17.30 | 12.10 | 14.40 | 0.00 | - | 1 | 1,247 | 37.21% |
| KKR260116C00125000 | 2024-06-24 3:54PM EDT | 125.00 | 13.35 | 11.60 | 12.70 | 0.00 | - | 6 | 2,207 | 36.76% |
| KKR260116C00130000 | 2024-06-27 11:31AM EDT | 130.00 | 10.30 | 10.10 | 11.00 | -2.80 | -21.37% | 182 | 5 | 36.01% |
| KKR260116C00135000 | 2024-06-12 11:52AM EDT | 135.00 | 12.90 | 8.80 | 9.60 | 0.00 | - | 2 | 2 | 35.55% |
| KKR260116C00140000 | 2024-05-15 2:01PM EDT | 140.00 | 8.50 | 9.10 | 10.50 | 0.00 | - | 1 | 209 | 39.50% |
| KKR260116C00145000 | 2024-04-16 12:05PM EDT | 145.00 | 4.50 | 6.40 | 7.30 | 0.00 | - | 18 | 23 | 34.86% |
| KKR260116C00150000 | 2024-06-25 12:48PM EDT | 150.00 | 6.20 | 4.20 | 6.40 | 0.00 | - | 10 | 51 | 34.67% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR260116P00030000 | 2024-06-03 3:48PM EDT | 30.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 51.47% |
| KKR260116P00035000 | 2023-12-14 1:39PM EDT | 35.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 54.66% |
| KKR260116P00040000 | 2024-06-10 1:12PM EDT | 40.00 | 0.60 | 0.25 | 1.20 | 0.00 | - | 2 | 7 | 52.10% |
| KKR260116P00045000 | 2024-06-25 2:19PM EDT | 45.00 | 0.95 | 0.35 | 2.10 | 0.00 | - | 2 | 4 | 53.53% |
| KKR260116P00050000 | 2024-06-18 12:21PM EDT | 50.00 | 1.40 | 0.50 | 2.50 | 0.00 | - | 8 | 20 | 50.31% |
| KKR260116P00055000 | 2024-06-14 12:38PM EDT | 55.00 | 1.65 | 1.00 | 1.85 | 0.00 | - | 2 | 17 | 41.25% |
| KKR260116P00060000 | 2024-06-21 9:30AM EDT | 60.00 | 1.95 | 1.50 | 2.25 | 0.00 | - | 2 | 23 | 38.85% |
| KKR260116P00065000 | 2024-05-31 12:17PM EDT | 65.00 | 2.90 | 1.55 | 2.75 | 0.00 | - | 20 | 110 | 36.74% |
| KKR260116P00070000 | 2024-06-20 3:04PM EDT | 70.00 | 2.80 | 2.60 | 3.40 | 0.00 | - | 4 | 25 | 34.99% |
| KKR260116P00075000 | 2024-06-20 3:04PM EDT | 75.00 | 3.85 | 3.40 | 4.30 | 0.00 | - | 2 | 20 | 33.74% |
| KKR260116P00080000 | 2024-06-24 3:49PM EDT | 80.00 | 4.70 | 2.75 | 5.30 | 0.00 | - | 1 | 8 | 32.36% |
| KKR260116P00085000 | 2024-02-16 12:45PM EDT | 85.00 | 8.40 | 7.60 | 9.00 | 0.00 | - | 1 | 3 | 37.31% |
| KKR260116P00087500 | 2024-06-10 2:58PM EDT | 87.50 | 6.00 | 5.90 | 7.20 | 0.00 | - | 2 | 7 | 30.59% |
| KKR260116P00090000 | 2024-05-28 1:06PM EDT | 90.00 | 8.00 | 7.00 | 7.90 | 0.00 | - | 2 | 7 | 29.94% |
| KKR260116P00092500 | 2024-06-10 2:03PM EDT | 92.50 | 8.02 | 7.10 | 8.70 | 0.00 | - | 33 | 35 | 29.41% |
| KKR260116P00095000 | 2024-05-10 12:28PM EDT | 95.00 | 10.08 | 11.50 | 14.50 | 0.00 | - | 1 | 42 | 39.36% |
| KKR260116P00097500 | 2024-05-06 10:48AM EDT | 97.50 | 12.38 | 11.20 | 13.40 | 0.00 | - | - | 1 | 34.40% |
| KKR260116P00100000 | 2024-06-11 2:13PM EDT | 100.00 | 10.50 | 10.60 | 11.50 | 0.00 | - | 4 | 60 | 27.96% |
| KKR260116P00105000 | 2024-02-08 4:10PM EDT | 105.00 | 16.50 | 14.60 | 16.30 | 0.00 | - | - | 0 | 32.11% |
| KKR260116P00125000 | 2024-06-18 10:13AM EDT | 125.00 | 22.41 | 22.90 | 25.60 | 0.00 | - | 5 | 25 | 24.55% |
| KKR260116P00135000 | 2024-03-18 2:14PM EDT | 135.00 | 39.71 | 40.20 | 41.30 | 0.00 | - | - | 2 | 40.64% |
© 2024 Yahoo. All rights reserved.