KKR & Co. Inc. (KKR)
NYSE - NYSE Delayed 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 | 74.50 | 79.50 | 0.00 | - | - | 1 | 73.46% |
| KKR260116C00040000 | 2024-04-26 11:55AM EDT | 40.00 | 58.95 | 67.00 | 72.00 | 0.00 | - | 1 | 54 | 65.63% |
| KKR260116C00050000 | 2024-04-22 12:12PM EDT | 50.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR260116C00055000 | 2024-04-18 2:51PM EDT | 55.00 | 44.30 | 52.50 | 57.50 | 0.00 | - | 1 | 25 | 49.95% |
| KKR260116C00060000 | 2024-03-27 3:23PM EDT | 60.00 | 46.50 | 41.60 | 44.30 | 0.00 | - | 10 | 20 | 0.00% |
| KKR260116C00065000 | 2024-05-14 2:15PM EDT | 65.00 | 44.00 | 48.50 | 51.80 | 0.00 | - | 1 | 84 | 50.04% |
| KKR260116C00070000 | 2024-04-29 10:56AM EDT | 70.00 | 34.00 | 40.10 | 42.70 | 0.00 | - | 1 | 73 | 36.49% |
| KKR260116C00075000 | 2024-05-24 12:59PM EDT | 75.00 | 41.62 | 40.50 | 45.50 | 0.00 | - | 3 | 59 | 55.13% |
| KKR260116C00080000 | 2024-05-22 10:00AM EDT | 80.00 | 36.73 | 37.10 | 41.90 | 0.00 | - | 16 | 47 | 53.10% |
| KKR260116C00085000 | 2024-06-13 12:08PM EDT | 85.00 | 36.70 | 34.30 | 38.30 | 0.00 | - | 1 | 91 | 50.92% |
| KKR260116C00090000 | 2024-06-10 3:37PM EDT | 90.00 | 33.00 | 30.80 | 33.10 | 0.00 | - | 1 | 64 | 45.06% |
| KKR260116C00092500 | 2024-06-07 2:14PM EDT | 92.50 | 23.20 | 28.60 | 31.70 | 0.00 | - | 7 | 35 | 44.80% |
| KKR260116C00095000 | 2024-06-14 12:51PM EDT | 95.00 | 29.00 | 28.60 | 29.90 | -0.05 | -0.17% | 1 | 41 | 43.62% |
| KKR260116C00097500 | 2024-05-16 12:44PM EDT | 97.50 | 25.30 | 26.80 | 28.60 | 0.00 | - | 1 | 2 | 43.43% |
| KKR260116C00100000 | 2024-06-14 3:26PM EDT | 100.00 | 26.40 | 25.70 | 26.80 | +0.20 | +0.76% | 1 | 574 | 42.15% |
| KKR260116C00105000 | 2024-05-24 11:32AM EDT | 105.00 | 23.00 | 23.10 | 24.60 | 0.00 | - | 3 | 86 | 42.17% |
| KKR260116C00110000 | 2024-06-10 2:09PM EDT | 110.00 | 21.70 | 19.00 | 21.80 | 0.00 | - | 2 | 102 | 40.73% |
| KKR260116C00115000 | 2024-06-10 1:05PM EDT | 115.00 | 18.81 | 18.00 | 19.80 | 0.00 | - | 1 | 38 | 40.51% |
| KKR260116C00120000 | 2024-06-13 3:40PM EDT | 120.00 | 16.60 | 15.60 | 18.90 | 0.00 | - | 2 | 1,247 | 42.02% |
| KKR260116C00125000 | 2024-06-14 10:03AM EDT | 125.00 | 14.00 | 13.90 | 16.20 | +2.98 | +27.04% | 6 | 2,207 | 39.97% |
| KKR260116C00130000 | 2024-03-04 4:35PM EDT | 130.00 | 7.30 | 8.20 | 8.90 | 0.00 | - | 1 | 4 | 29.09% |
| KKR260116C00135000 | 2024-06-12 11:52AM EDT | 135.00 | 12.90 | 10.40 | 11.90 | 0.00 | - | 2 | 2 | 37.09% |
| KKR260116C00140000 | 2024-05-15 2:01PM EDT | 140.00 | 8.50 | 9.10 | 10.50 | 0.00 | - | 1 | 209 | 36.66% |
| KKR260116C00145000 | 2024-04-16 12:05PM EDT | 145.00 | 4.50 | 6.40 | 7.30 | 0.00 | - | 18 | 23 | 32.35% |
| KKR260116C00150000 | 2024-06-12 9:56AM EDT | 150.00 | 7.30 | 6.90 | 8.20 | 0.00 | - | 1 | 50 | 36.04% |
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 | 51.86% |
| KKR260116P00035000 | 2023-12-14 1:39PM EDT | 35.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 55.15% |
| KKR260116P00040000 | 2024-06-10 1:12PM EDT | 40.00 | 0.60 | 0.20 | 1.20 | 0.00 | - | 2 | 7 | 52.66% |
| KKR260116P00045000 | 2024-05-01 3:01PM EDT | 45.00 | 1.05 | 0.45 | 2.10 | 0.00 | - | 2 | 4 | 54.16% |
| KKR260116P00050000 | 2024-06-03 12:09PM EDT | 50.00 | 1.60 | 0.45 | 2.50 | 0.00 | - | 6 | 12 | 51.03% |
| KKR260116P00055000 | 2024-06-14 12:38PM EDT | 55.00 | 1.65 | 1.20 | 1.90 | +0.05 | +3.12% | 2 | 15 | 42.36% |
| KKR260116P00060000 | 2024-06-10 12:41PM EDT | 60.00 | 1.85 | 1.55 | 2.30 | 0.00 | - | 5 | 21 | 40.00% |
| KKR260116P00065000 | 2024-05-31 12:17PM EDT | 65.00 | 2.90 | 1.85 | 2.75 | 0.00 | - | 20 | 110 | 37.73% |
| KKR260116P00070000 | 2024-04-30 2:09PM EDT | 70.00 | 4.37 | 3.20 | 4.00 | 0.00 | - | 4 | 26 | 38.28% |
| KKR260116P00075000 | 2024-05-17 2:55PM EDT | 75.00 | 4.10 | 3.20 | 4.20 | 0.00 | - | 2 | 21 | 34.63% |
| KKR260116P00080000 | 2024-05-15 2:32PM EDT | 80.00 | 4.83 | 4.60 | 6.20 | 0.00 | - | 4 | 8 | 36.22% |
| KKR260116P00085000 | 2024-02-16 12:45PM EDT | 85.00 | 8.40 | 7.60 | 9.00 | 0.00 | - | 1 | 3 | 38.79% |
| KKR260116P00087500 | 2024-06-10 2:58PM EDT | 87.50 | 6.00 | 5.70 | 7.10 | 0.00 | - | 2 | 7 | 31.90% |
| KKR260116P00090000 | 2024-05-28 1:06PM EDT | 90.00 | 8.00 | 6.40 | 7.90 | 0.00 | - | 2 | 7 | 31.58% |
| KKR260116P00092500 | 2024-06-10 2:03PM EDT | 92.50 | 8.02 | 6.10 | 10.10 | 0.00 | - | 33 | 35 | 34.20% |
| KKR260116P00095000 | 2024-05-10 12:28PM EDT | 95.00 | 10.08 | 11.50 | 14.50 | 0.00 | - | 1 | 42 | 41.10% |
| KKR260116P00097500 | 2024-05-06 10:48AM EDT | 97.50 | 12.38 | 11.20 | 13.40 | 0.00 | - | - | 1 | 36.27% |
| KKR260116P00100000 | 2024-06-11 2:13PM EDT | 100.00 | 10.50 | 9.70 | 11.40 | 0.00 | - | 4 | 60 | 29.79% |
| KKR260116P00105000 | 2024-02-08 4:10PM EDT | 105.00 | 16.50 | 14.60 | 16.30 | 0.00 | - | - | 0 | 34.29% |
| KKR260116P00125000 | 2024-06-10 2:36PM EDT | 125.00 | 22.50 | 22.50 | 24.30 | 0.00 | - | 10 | 20 | 25.80% |
| KKR260116P00135000 | 2024-03-18 2:14PM EDT | 135.00 | 39.71 | 40.20 | 41.30 | 0.00 | - | - | 2 | 43.74% |
© 2024 Yahoo. All rights reserved.