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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR260116C000350002024-06-05 2:40PM EDT35.0070.4071.0076.000.00--171.66%
KKR260116C000400002024-04-26 11:55AM EDT40.0058.9567.0072.000.00-15470.48%
KKR260116C000500002024-04-22 12:12PM EDT50.0048.100.000.000.00-100.00%
KKR260116C000550002024-06-20 1:48PM EDT55.0059.7053.0058.000.00-12455.23%
KKR260116C000600002024-06-20 1:48PM EDT60.0055.4049.8051.900.00-102050.91%
KKR260116C000650002024-05-14 2:15PM EDT65.0044.0048.5051.800.00-18460.08%
KKR260116C000700002024-06-27 11:01AM EDT70.0042.5042.3043.60+8.50+25.00%27349.35%
KKR260116C000750002024-05-24 12:59PM EDT75.0041.6240.0043.600.00-35952.93%
KKR260116C000800002024-06-18 3:56PM EDT80.0039.8034.2036.200.00-14745.77%
KKR260116C000850002024-06-13 12:08PM EDT85.0036.7031.3032.700.00-19144.11%
KKR260116C000900002024-06-10 3:37PM EDT90.0033.0028.3029.500.00-16442.86%
KKR260116C000925002024-06-07 2:14PM EDT92.5023.2025.8027.900.00-73542.13%
KKR260116C000950002024-06-14 12:51PM EDT95.0029.0023.8026.400.00-14041.53%
KKR260116C000975002024-05-16 12:44PM EDT97.5025.3026.8028.600.00-1248.55%
KKR260116C001000002024-06-25 2:33PM EDT100.0024.2522.6023.500.00-257140.31%
KKR260116C001050002024-06-24 10:17AM EDT105.0020.4019.2020.90-3.50-14.64%18639.39%
KKR260116C001100002024-06-21 11:34AM EDT110.0019.5217.5018.600.00-410238.72%
KKR260116C001150002024-06-17 2:53PM EDT115.0019.8514.1016.400.00-13937.93%
KKR260116C001200002024-06-20 3:52PM EDT120.0017.3012.1014.400.00-11,24737.21%
KKR260116C001250002024-06-24 3:54PM EDT125.0013.3511.6012.700.00-62,20736.76%
KKR260116C001300002024-06-27 11:31AM EDT130.0010.3010.1011.00-2.80-21.37%182536.01%
KKR260116C001350002024-06-12 11:52AM EDT135.0012.908.809.600.00-2235.55%
KKR260116C001400002024-05-15 2:01PM EDT140.008.509.1010.500.00-120939.50%
KKR260116C001450002024-04-16 12:05PM EDT145.004.506.407.300.00-182334.86%
KKR260116C001500002024-06-25 12:48PM EDT150.006.204.206.400.00-105134.67%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR260116P000300002024-06-03 3:48PM EDT30.000.500.000.650.00-1451.47%
KKR260116P000350002023-12-14 1:39PM EDT35.000.800.001.750.00-1554.66%
KKR260116P000400002024-06-10 1:12PM EDT40.000.600.251.200.00-2752.10%
KKR260116P000450002024-06-25 2:19PM EDT45.000.950.352.100.00-2453.53%
KKR260116P000500002024-06-18 12:21PM EDT50.001.400.502.500.00-82050.31%
KKR260116P000550002024-06-14 12:38PM EDT55.001.651.001.850.00-21741.25%
KKR260116P000600002024-06-21 9:30AM EDT60.001.951.502.250.00-22338.85%
KKR260116P000650002024-05-31 12:17PM EDT65.002.901.552.750.00-2011036.74%
KKR260116P000700002024-06-20 3:04PM EDT70.002.802.603.400.00-42534.99%
KKR260116P000750002024-06-20 3:04PM EDT75.003.853.404.300.00-22033.74%
KKR260116P000800002024-06-24 3:49PM EDT80.004.702.755.300.00-1832.36%
KKR260116P000850002024-02-16 12:45PM EDT85.008.407.609.000.00-1337.31%
KKR260116P000875002024-06-10 2:58PM EDT87.506.005.907.200.00-2730.59%
KKR260116P000900002024-05-28 1:06PM EDT90.008.007.007.900.00-2729.94%
KKR260116P000925002024-06-10 2:03PM EDT92.508.027.108.700.00-333529.41%
KKR260116P000950002024-05-10 12:28PM EDT95.0010.0811.5014.500.00-14239.36%
KKR260116P000975002024-05-06 10:48AM EDT97.5012.3811.2013.400.00--134.40%
KKR260116P001000002024-06-11 2:13PM EDT100.0010.5010.6011.500.00-46027.96%
KKR260116P001050002024-02-08 4:10PM EDT105.0016.5014.6016.300.00--032.11%
KKR260116P001250002024-06-18 10:13AM EDT125.0022.4122.9025.600.00-52524.55%
KKR260116P001350002024-03-18 2:14PM EDT135.0039.7140.2041.300.00--240.64%