Australia markets open in 9 hours 3 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.07+0.31 (+0.60%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR220527C000350002022-05-03 10:50AM EDT35.0018.8016.8017.800.00-62209.38%
KKR220527C000400002022-04-28 2:55PM EDT40.0013.1011.9012.600.00-22141.80%
KKR220527C000480002022-05-16 12:00AM EDT48.002.274.304.700.00--1575.78%
KKR220527C000485002022-05-20 3:16PM EDT48.502.703.904.300.00-2275.49%
KKR220527C000490002022-05-20 3:16PM EDT49.002.353.403.800.00-1168.85%
KKR220527C000500002022-05-20 1:38PM EDT50.001.852.603.100.00-212267.48%
KKR220527C000510002022-05-20 1:59PM EDT51.001.251.902.300.00-141662.55%
KKR220527C000520002022-05-23 9:30AM EDT52.001.451.301.55+0.65+81.25%13557.23%
KKR220527C000530002022-05-23 10:13AM EDT53.000.850.851.05+0.35+70.00%182555.66%
KKR220527C000540002022-05-23 10:25AM EDT54.000.500.500.65-0.07-12.28%11921953.42%
KKR220527C000550002022-05-23 9:41AM EDT55.000.400.250.50+0.20+100.00%13154.79%
KKR220527C000560002022-05-23 10:13AM EDT56.000.150.100.20-0.13-46.43%133953.13%
KKR220527C000570002022-05-17 2:47PM EDT57.000.400.050.300.00-42759.77%
KKR220527C000580002022-05-17 3:32PM EDT58.000.300.000.300.00-3965.23%
KKR220527C000590002022-04-27 1:32PM EDT59.000.550.000.250.00-2269.92%
KKR220527C000600002022-05-16 9:56AM EDT60.000.100.000.250.00-203876.95%
KKR220527C000610002022-04-18 12:01AM EDT61.001.600.000.750.00--2109.38%
KKR220527C000620002022-05-03 11:54AM EDT62.000.500.000.750.00-23117.19%
KKR220527C000630002022-04-22 3:56PM EDT63.000.250.001.800.00-118162.40%
KKR220527C000650002022-04-20 10:15AM EDT65.000.570.001.800.00--1178.71%
KKR220527C000750002022-05-03 1:22PM EDT75.000.050.000.700.00--1197.27%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR220527P000300002022-05-17 9:44AM EDT30.000.050.000.150.00--276228.13%
KKR220527P000350002022-05-16 1:44PM EDT35.000.110.000.100.00--7160.94%
KKR220527P000400002022-05-23 9:30AM EDT40.000.050.000.05-0.50-90.91%221101.56%
KKR220527P000450002022-05-17 3:57PM EDT45.000.250.050.200.00-23181.25%
KKR220527P000460002022-05-19 10:30AM EDT46.000.580.100.550.00-25091.89%
KKR220527P000470002022-05-18 1:55PM EDT47.000.550.150.350.00-323374.02%
KKR220527P000475002022-05-20 3:22PM EDT47.500.550.200.350.00-292570.51%
KKR220527P000480002022-05-23 9:43AM EDT48.000.300.250.40-0.40-57.14%14868.56%
KKR220527P000485002022-05-20 3:22PM EDT48.500.750.250.450.00-4364.26%
KKR220527P000490002022-05-20 1:40PM EDT49.001.000.300.500.00-13614861.33%
KKR220527P000500002022-05-20 3:58PM EDT50.000.820.450.700.00-339157.42%
KKR220527P000510002022-05-23 10:30AM EDT51.000.900.801.00-0.90-50.00%18456.93%
KKR220527P000520002022-05-23 9:49AM EDT52.001.051.151.40-0.81-43.55%11053.91%
KKR220527P000530002022-05-19 1:59PM EDT53.002.841.601.900.00-202450.10%
KKR220527P000540002022-04-21 3:52PM EDT54.002.952.603.000.00--1067.04%
KKR220527P000550002022-05-20 1:12PM EDT55.004.962.953.400.00-62160.16%
KKR220527P000560002022-05-05 1:37PM EDT56.003.003.804.200.00-102158.30%
KKR220527P000590002022-04-08 3:23PM EDT59.003.905.806.600.00-660.00%