Log in

KKR & Co Inc Options Chain and Prices (NYSE:KKR)

$33.11
-0.59 (-1.75 %)
(As of 02/23/2020 05:57 AM ET)
Today's Range
$33.00
Now: $33.11
$33.54
50-Day Range
$29.01
MA: $31.52
$33.93
52-Week Range
$22.01
Now: $33.11
$34.14
Volume1.70 million shs
Average Volume3.18 million shs
Market Capitalization$18.48 billion
P/E Ratio9.35
Dividend Yield1.48%
Beta1.7

Options Chain

KKR & Co Inc (NYSE:KKR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$40.50$0.025Call000.7047 (+0.092592)0.022025
2/28/2020$39.50$0.025Call000.628702 (+0.091577)0.023794
2/28/2020$39.00$0.025Call000.590693 (+0.089576)0.025103
2/28/2020$38.50$0.025Call000.553783 (+0.089583)0.027068
2/28/2020$38.00$0.025Call000.51193 (+0.085616)0.028401
2/28/2020$37.00$0.025Call000.428833 (+0.031614)0.033068
2/28/2020$36.50$0.050Call000.442969 (+0.0875)0.059955
2/28/2020$36.00$0.050Call0250.391431 (+0.028268)0.065133
2/28/2020$35.50$0.050Call0600.34375 (+0.089063)0.075474
2/28/2020$35.00$0.050Call033 (-5)0.286303 (+0.087084)0.08451
2/28/2020$34.50$0.075Call5270.259375 (+0.042628)0.13104
2/28/2020$34.00$0.150Call47750.250295 (+0.009079)0.228959
2/28/2020$33.50$0.300Call11119 (+9)0.2537840.37826
2/28/2020$33.00$0.550Call0220.268123 (+0.033088)0.545165
2/28/2020$32.50$0.875Call1210.280623 (+0.040904)0.692502
2/28/2020$32.00$1.275Call140.302649 (-0.003375)0.799324
2/28/2020$31.50$1.675Call0600.280890.904214
2/28/2020$31.00$2.175Call01050.345892 (-0.054188)0.919648
2/28/2020$30.50$2.650Call1750.363128 (-0.244425)0.951725
2/28/2020$30.00$2.950Call01601
2/28/2020$29.50$3.550Call0001
2/28/2020$29.00$4.200Call030.6461620.936754
2/28/2020$28.50$4.600Call0001
2/28/2020$28.00$5.100Call0001
2/28/2020$27.50$5.600Call0001
2/28/2020$27.00$6.000Call0001
2/28/2020$26.50$6.550Call0001
2/28/2020$26.00$7.000Call0001
2/28/2020$25.50$7.600Call00
2/28/2020$25.00$8.150Call001.025 (+1.02492)0.979899
2/28/2020$24.50$8.650Call001.082810.98145
2/28/2020$24.00$9.150Call001.15079 (+1.15071)0.982137
2/28/2020$23.50$9.650Call001.21816 (+1.21808)0.982902
2/28/2020$23.00$10.150Call001.279810.984041
2/28/2020$22.50$10.650Call001.357540.984221
2/28/2020$22.00$11.150Call001.41733 (+1.41725)0.98544
2/28/2020$40.50$7.450Put000.826763 (+0.463582)-0.958097
2/28/2020$39.50$6.350Put00
2/28/2020$39.00$5.850Put00
2/28/2020$38.50$5.400Put000.511166 (+0.315622)-0.98458
2/28/2020$38.00$4.900Put000.470313 (+0.274769)-0.983914
2/28/2020$37.00$3.900Put000.39375 (+0.172422)-0.98005
2/28/2020$36.50$3.400Put000.352478 (+0.036237)-0.978145
2/28/2020$36.00$2.850Put00
2/28/2020$35.50$2.425Put000.324805 (+0.037544)-0.939207
2/28/2020$35.00$1.925Put000.274417 (+0.021539)-0.930359
2/28/2020$34.50$0.000Put000
2/28/2020$34.00$1.025Put140.243614 (-0.024589)-0.780127
2/28/2020$33.50$0.675Put51510.249171 (+0.000597)-0.626364
2/28/2020$33.00$0.425Put222,0060.262364 (-0.004277)-0.454823
2/28/2020$32.50$0.250Put1100.27391 (-0.009406)-0.30398
2/28/2020$32.00$0.150Put0350.294395 (-0.020683)-0.194175
2/28/2020$31.50$0.100Put050.330665 (-0.017655)-0.12866
2/28/2020$31.00$0.050Put03410.333458 (-0.041784)-0.070467
2/28/2020$30.50$0.050Put050 (+50)0.400238 (-0.13369)-0.062054
2/28/2020$30.00$0.025Put0510.402666 (-0.027684)-0.034124
2/28/2020$29.50$0.075Put0210.571904-0.06326
2/28/2020$29.00$0.050Put0110.576946 (-0.154344)-0.043714
2/28/2020$28.50$0.075Put0120.694531 (-0.065625)-0.05243
2/28/2020$28.00$0.075Put050.7599 (-0.007501)-0.048762
2/28/2020$27.50$0.050Put000.766812 (-0.004156)-0.034279
2/28/2020$27.00$0.025Put0300.7349 (-0.100919)-0.019013
2/28/2020$26.50$0.050Put000.898846 (+0.00306)-0.029926
2/28/2020$26.00$0.050Put000.963274 (+0.006623)-0.027569
2/28/2020$25.50$0.050Put001.03135 (+0.127191)-0.025954
2/28/2020$25.00$0.025Put000.970703 (+0.012576)-0.014509
2/28/2020$24.50$0.025Put001.03071 (+0.013664)-0.013498
2/28/2020$24.00$0.025Put001.09491 (+0.015908)-0.012821
2/28/2020$23.50$0.025Put001.16382 (+0.026379)-0.012457
2/28/2020$23.00$0.025Put001.23068 (+0.029805)-0.011867
2/28/2020$22.50$0.025Put001.29952 (+0.039913)-0.011356
2/28/2020$22.00$0.025Put001.37157 (+0.04053)-0.010985
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/23/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel