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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR260116C00040000 | 2024-04-26 11:55AM EDT | 40.00 | 58.95 | 56.50 | 61.00 | +13.45 | +29.56% | 1 | 53 | 60.34% |
| KKR260116C00050000 | 2024-04-22 12:12PM EDT | 50.00 | 48.10 | 47.60 | 52.50 | 0.00 | - | 1 | 8 | 53.44% |
| KKR260116C00055000 | 2024-04-18 2:51PM EDT | 55.00 | 44.30 | 44.80 | 48.50 | 0.00 | - | 1 | 25 | 53.67% |
| KKR260116C00060000 | 2024-03-27 3:23PM EDT | 60.00 | 46.50 | 41.60 | 44.30 | 0.00 | - | 10 | 20 | 52.06% |
| KKR260116C00065000 | 2024-02-21 1:40PM EDT | 65.00 | 36.73 | 42.40 | 45.50 | 0.00 | - | 6 | 85 | 64.05% |
| KKR260116C00070000 | 2024-04-25 1:08PM EDT | 70.00 | 35.28 | 34.10 | 35.10 | 0.00 | - | 1 | 72 | 46.61% |
| KKR260116C00075000 | 2024-04-11 2:07PM EDT | 75.00 | 37.00 | 30.60 | 31.80 | 0.00 | - | 10 | 58 | 45.30% |
| KKR260116C00080000 | 2024-04-22 9:57AM EDT | 80.00 | 27.50 | 27.30 | 28.50 | 0.00 | - | 1 | 56 | 43.65% |
| KKR260116C00085000 | 2024-04-16 1:12PM EDT | 85.00 | 25.60 | 22.40 | 25.50 | 0.00 | - | 13 | 91 | 42.39% |
| KKR260116C00090000 | 2024-04-16 12:30PM EDT | 90.00 | 22.28 | 21.40 | 22.60 | 0.00 | - | 45 | 56 | 41.02% |
| KKR260116C00092500 | 2024-04-26 2:27PM EDT | 92.50 | 20.70 | 20.10 | 21.30 | +2.30 | +12.50% | 2 | 18 | 40.53% |
| KKR260116C00095000 | 2024-04-23 2:36PM EDT | 95.00 | 20.60 | 18.90 | 19.80 | 0.00 | - | 1 | 42 | 39.54% |
| KKR260116C00100000 | 2024-04-23 10:26AM EDT | 100.00 | 17.20 | 16.50 | 18.80 | 0.00 | - | 1 | 568 | 41.39% |
| KKR260116C00105000 | 2024-04-11 3:16PM EDT | 105.00 | 18.45 | 14.40 | 16.80 | 0.00 | - | 3 | 85 | 40.83% |
| KKR260116C00110000 | 2024-03-15 2:59PM EDT | 110.00 | 13.44 | 13.80 | 16.00 | 0.00 | - | 50 | 102 | 42.36% |
| KKR260116C00115000 | 2024-04-23 1:17PM EDT | 115.00 | 11.80 | 10.60 | 11.60 | 0.00 | - | 15 | 38 | 36.37% |
| KKR260116C00120000 | 2024-04-19 11:46AM EDT | 120.00 | 8.41 | 9.10 | 10.00 | 0.00 | - | 2 | 723 | 35.66% |
| KKR260116C00125000 | 2024-04-05 1:08PM EDT | 125.00 | 11.00 | 7.70 | 8.50 | 0.00 | - | 3 | 7 | 34.84% |
| KKR260116C00130000 | 2024-03-04 4:35PM EDT | 130.00 | 7.30 | 8.20 | 8.90 | 0.00 | - | 1 | 4 | 37.83% |
| KKR260116C00135000 | 2024-03-07 12:58PM EDT | 135.00 | 6.32 | 7.80 | 9.00 | 0.00 | - | - | 2 | 40.04% |
| KKR260116C00140000 | 2024-04-09 3:57PM EDT | 140.00 | 6.92 | 4.80 | 5.60 | 0.00 | - | 1 | 209 | 34.13% |
| KKR260116C00145000 | 2024-04-16 12:05PM EDT | 145.00 | 4.50 | 4.00 | 4.60 | 0.00 | - | 18 | 23 | 33.26% |
| KKR260116C00150000 | 2024-04-16 12:06PM EDT | 150.00 | 3.88 | 3.50 | 3.80 | 0.00 | - | 27 | 49 | 32.59% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR260116P00030000 | 2023-10-24 10:02AM EDT | 30.00 | 1.80 | 0.65 | 1.35 | 0.00 | - | - | 1 | 56.98% |
| KKR260116P00035000 | 2023-12-14 1:39PM EDT | 35.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 57.28% |
| KKR260116P00040000 | 2024-03-07 4:14PM EDT | 40.00 | 1.18 | 0.65 | 2.15 | 0.00 | - | 2 | 7 | 53.46% |
| KKR260116P00045000 | 2024-02-29 10:50AM EDT | 45.00 | 0.98 | 0.85 | 1.60 | 0.00 | - | 1 | 6 | 43.52% |
| KKR260116P00050000 | 2024-04-17 1:49PM EDT | 50.00 | 1.60 | 1.50 | 1.80 | 0.00 | - | 3 | 6 | 39.62% |
| KKR260116P00055000 | 2024-03-21 3:28PM EDT | 55.00 | 1.61 | 2.10 | 2.30 | 0.00 | - | 3 | 15 | 37.49% |
| KKR260116P00060000 | 2024-04-05 12:27PM EDT | 60.00 | 2.30 | 2.45 | 2.70 | 0.00 | - | 2 | 13 | 34.62% |
| KKR260116P00065000 | 2024-04-17 10:21AM EDT | 65.00 | 3.35 | 3.10 | 3.50 | 0.00 | - | 5 | 16 | 33.17% |
| KKR260116P00070000 | 2024-04-11 10:57AM EDT | 70.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 2 | 26 | 31.60% |
| KKR260116P00075000 | 2024-02-29 10:50AM EDT | 75.00 | 5.08 | 4.50 | 5.00 | 0.00 | - | 1 | 14 | 28.78% |
| KKR260116P00080000 | 2024-04-12 1:53PM EDT | 80.00 | 6.80 | 6.60 | 7.00 | 0.00 | - | 1 | 8 | 29.30% |
| KKR260116P00085000 | 2024-02-16 12:45PM EDT | 85.00 | 8.40 | 7.60 | 9.00 | 0.00 | - | 1 | 3 | 29.02% |
| KKR260116P00090000 | 2024-04-09 12:26PM EDT | 90.00 | 9.50 | 10.00 | 10.50 | 0.00 | - | 2 | 7 | 27.08% |
| KKR260116P00095000 | 2024-04-22 1:41PM EDT | 95.00 | 12.60 | 12.20 | 12.70 | 0.00 | - | 2 | 42 | 26.12% |
| KKR260116P00100000 | 2024-04-08 1:41PM EDT | 100.00 | 13.00 | 14.70 | 17.30 | 0.00 | - | 2 | 56 | 29.41% |
| KKR260116P00105000 | 2024-02-08 4:10PM EDT | 105.00 | 16.50 | 14.60 | 16.30 | 0.00 | - | - | 0 | 20.89% |
| KKR260116P00135000 | 2024-03-18 2:14PM EDT | 135.00 | 39.71 | 40.20 | 41.30 | 0.00 | - | - | 2 | 22.06% |
© 2024 Yahoo. All rights reserved.