Australia markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.58+0.07 (+0.07%)
At close: 04:00PM EDT
100.59 +0.01 (+0.01%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR240405C000880002024-03-13 1:58PM EDT88.0011.8110.9014.800.00-1361.52%
KKR240405C000900002024-03-18 12:06PM EDT90.006.559.1012.600.00--3053.32%
KKR240405C000930002024-03-18 9:41AM EDT93.004.905.809.900.00--192.21%
KKR240405C000950002024-03-25 2:44PM EDT95.006.504.407.900.00-1479.35%
KKR240405C000960002024-03-27 1:05PM EDT96.005.084.606.800.00-11270.85%
KKR240405C000970002024-03-28 1:12PM EDT97.004.053.804.10-0.65-13.83%13330.18%
KKR240405C000980002024-03-28 2:45PM EDT98.003.273.003.40-0.41-11.14%1265731.15%
KKR240405C000990002024-03-28 2:45PM EDT99.002.182.252.65-1.23-36.07%19029.64%
KKR240405C001000002024-03-28 2:45PM EDT100.001.551.601.75-0.43-21.72%234424.34%
KKR240405C001010002024-03-28 3:32PM EDT101.001.101.051.25-0.28-20.29%162124.37%
KKR240405C001020002024-03-28 3:21PM EDT102.000.750.650.85-0.20-21.05%807124.27%
KKR240405C001030002024-03-28 3:50PM EDT103.000.500.400.55-0.17-25.37%173424.12%
KKR240405C001040002024-03-28 1:01PM EDT104.000.330.200.30-0.07-17.50%72923.00%
KKR240405C001050002024-03-28 1:01PM EDT105.000.180.100.70-0.40-68.97%1421537.11%
KKR240405C001060002024-03-27 12:38PM EDT106.000.150.050.100.00-15023.34%
KKR240405C001070002024-03-27 11:41AM EDT107.000.150.000.100.00-171126.56%
KKR240405C001080002024-03-25 10:58AM EDT108.000.260.000.050.00-1425.98%
KKR240405C001090002024-03-21 3:56PM EDT109.000.310.000.050.00--328.71%
KKR240405C001100002024-03-21 3:00PM EDT110.000.220.000.750.00--5,94659.57%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR240405P000850002024-03-04 12:17PM EDT85.000.200.000.150.00-5558.01%
KKR240405P000890002024-03-11 10:53AM EDT89.000.450.000.750.00-2162.31%
KKR240405P000900002024-03-20 3:31PM EDT90.000.200.000.050.00-1238.28%
KKR240405P000910002024-03-18 10:05AM EDT91.000.720.000.050.00-2234.96%
KKR240405P000920002024-03-20 2:14PM EDT92.000.500.000.750.00-42461.28%
KKR240405P000930002024-03-21 2:45PM EDT93.000.160.000.750.00-12956.25%
KKR240405P000940002024-03-27 1:45PM EDT94.000.100.000.950.00-69156.20%
KKR240405P000950002024-03-28 1:01PM EDT95.000.100.050.15-0.05-33.33%21,47827.74%
KKR240405P000960002024-03-28 1:23PM EDT96.000.150.050.20-0.06-28.57%106725.73%
KKR240405P000970002024-03-28 11:59AM EDT97.000.200.150.25-0.17-45.95%113223.05%
KKR240405P000980002024-03-28 3:27PM EDT98.000.350.300.40-0.16-31.37%168322.22%
KKR240405P000990002024-03-28 3:59PM EDT99.000.580.550.65-0.21-26.58%291921.88%
KKR240405P001000002024-03-28 2:54PM EDT100.000.900.901.05-0.20-18.18%662622.29%
KKR240405P001010002024-03-28 3:31PM EDT101.001.301.351.50-0.05-3.70%57621.49%
KKR240405P001020002024-03-28 3:01PM EDT102.002.131.952.15-0.15-6.58%552422.07%
KKR240405P001030002024-03-28 2:08PM EDT103.002.922.503.00-0.05-1.68%5424.76%
KKR240405P001040002024-03-22 3:49PM EDT104.004.022.055.000.00-201049.41%
KKR240405P001050002024-03-22 3:43PM EDT105.004.873.505.600.00-8747.19%
KKR240405P001060002024-03-22 2:41PM EDT106.005.753.405.400.00-1040.00%