Australia markets close in 1 hour

Kohlberg Kravis Roberts & Co. L.P. (KKR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.84+1.10 (+1.47%)
At close: 04:00PM EST
76.00 +0.16 (+0.21%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR231201C000550002023-10-25 2:32PM EST55.002.6014.1014.600.00--00.00%
KKR231201C000580002023-11-07 11:42AM EST58.005.0516.7019.000.00-1821196.88%
KKR231201C000600002023-11-15 10:53AM EST60.006.8014.6016.800.00-38403.91%
KKR231201C000610002023-11-06 1:22PM EST61.001.1314.0015.300.00-47310.16%
KKR231201C000620002023-11-20 2:25PM EST62.006.1013.6014.300.00-371214.06%
KKR231201C000630002023-11-29 10:45AM EST63.0010.2311.6013.800.00-142342.19%
KKR231201C000640002023-11-28 10:51AM EST64.005.2010.8012.400.00-15104271.48%
KKR231201C000650002023-11-16 3:46PM EST65.002.059.5011.700.00-1346290.04%
KKR231201C000660002023-11-20 12:32PM EST66.008.938.8010.00+6.54+273.64%1225169.92%
KKR231201C000670002023-11-30 11:17AM EST67.007.997.609.70+2.59+47.96%11360250.20%
KKR231201C000680002023-11-30 2:10PM EST68.007.346.608.30+1.39+23.36%1632185.94%
KKR231201C000690002023-11-29 3:19PM EST69.005.985.707.70-0.07-1.16%11,404210.16%
KKR231201C000700002023-11-29 10:59AM EST70.004.805.106.80+1.70+54.84%26,410101.17%
KKR231201C000710002023-11-30 1:09PM EST71.004.304.605.90+0.62+16.85%281865126.76%
KKR231201C000720002023-11-30 10:01AM EST72.003.602.804.80+1.15+46.94%431156.05%
KKR231201C000730002023-11-30 3:31PM EST73.002.362.454.10+1.11+88.80%1146991.80%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KKR231201P000490002023-10-27 2:49PM EST49.000.850.000.800.00-11525.78%
KKR231201P000510002023-11-03 12:44PM EST51.000.100.000.700.00-66471.88%
KKR231201P000520002023-11-06 9:57AM EST52.000.230.000.700.00-69452.73%
KKR231201P000540002023-10-31 10:17AM EST54.001.500.000.650.00-1010408.59%
KKR231201P000550002023-11-13 10:56AM EST55.000.100.000.650.00-13390.23%
KKR231201P000560002023-11-06 1:22PM EST56.000.860.000.650.00-41371.88%
KKR231201P000570002023-11-03 10:06AM EST57.000.670.000.650.00-1212354.30%
KKR231201P000580002023-10-17 10:23AM EST58.001.360.000.100.00-11240.63%
KKR231201P000590002023-11-10 1:42PM EST59.000.300.001.250.00-22375.39%
KKR231201P000600002023-11-14 10:53AM EST60.000.150.001.100.00-137344.14%
KKR231201P000610002023-11-14 10:50AM EST61.000.150.000.650.00-132285.16%
KKR231201P000620002023-11-20 12:03PM EST62.000.050.000.400.00-149240.63%
KKR231201P000630002023-11-16 10:37AM EST63.000.350.000.650.00-195251.17%
KKR231201P000640002023-11-21 12:55PM EST64.000.120.000.650.00-2513234.38%
KKR231201P000650002023-11-24 10:43AM EST65.000.050.000.800.00-191230.08%
KKR231201P000660002023-11-29 9:52AM EST66.001.080.000.050.00-1295123.44%
KKR231201P000670002023-11-29 2:31PM EST67.000.100.000.80-0.05-33.33%18342195.51%
KKR231201P000680002023-11-29 12:22PM EST68.000.140.000.80-0.61-81.33%18668178.32%
KKR231201P000690002023-11-28 2:36PM EST69.000.750.000.800.00-54400160.94%
KKR231201P000700002023-11-29 10:08AM EST70.000.200.000.800.00-1013143.36%