S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NYSE:KKR

KKR & Co. Inc. Options Chain and Prices

$46.90
+0.21 (+0.45 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$45.61
Now: $46.90
$47.14
50-Day Range
$37.56
MA: $43.82
$48.56
52-Week Range
$15.55
Now: $46.90
$49.29
Volume3.37 million shs
Average Volume2.97 million shs
Market Capitalization$27.04 billion
P/E Ratio28.77
Dividend Yield1.15%
Beta1.42

Options Chain

KKR & Co. Inc. (NYSE:KKR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$55.00$0.000Call0006
(+0)
0.00
3/12/2021$54.00$0.000Call0000
(+0)
0.00
3/12/2021$53.50$0.000Call0000
(+0)
0.00
3/12/2021$53.00$0.000Call0000
(+0)
0.00
3/12/2021$52.50$0.000Call0000
(+0)
0.00
3/12/2021$52.00$0.000Call0000
(+0)
0.00
3/12/2021$51.50$0.050Call0000
(+0)
0.3982630.0475820
3/12/2021$51.00$0.050Call3003
(+0)
0.3649440.0512441
3/12/2021$50.00$0.075Call00018
(+0)
0.323853
(-0.018334)
0.080070
3/12/2021$49.00$0.000Call11048
(-1)
0.317629
(+0.017303)
0.01
3/12/2021$48.50$0.200Call80811
(+0)
0.281147
(-0.01638)
0.1998921
3/12/2021$48.00$0.400Call2402435
(+0)
0.319525
(-0.057048)
0.3079435
3/12/2021$47.50$0.575Call60047
(+3)
0.32257
(-0.038187)
0.3966134
3/12/2021$47.00$0.775Call30114
(+1)
0.317669
(-0.006341)
0.4895053
3/12/2021$46.50$1.050Call00068
(+0)
0.323535
(+0.004976)
0.5846020
3/12/2021$46.00$1.375Call00049
(+0)
0.331317
(+0.00705)
0.6719670
3/12/2021$45.00$1.825Call00037
(+5)
0.01.00
3/12/2021$44.50$0.000Call0004
(+0)
0.00
3/12/2021$44.00$0.000Call0000
(+0)
0.00
3/12/2021$43.50$0.000Call0002
(+0)
0.00
3/12/2021$43.00$3.750Call1101
(+0)
0.01.01
3/12/2021$42.50$4.350Call00010
(+0)
0.01.00
3/12/2021$42.00$4.025Call00016
(+0)
0.01.00
3/12/2021$41.50$5.200Call0007
(+0)
0.01.00
3/12/2021$41.00$6.150Call0009
(+0)
0.786917
(-0.340633)
0.901170
3/12/2021$40.50$6.450Call0005
(+0)
0.586737
(-0.097351)
0.9675770
3/12/2021$40.00$6.700Call0005
(+0)
0.01.00
3/12/2021$39.50$7.500Call0000
(+0)
0.76351
(-0.012638)
0.9532240
3/12/2021$39.00$7.950Call0000
(+0)
0.710977
(-0.111421)
0.9727410
3/12/2021$38.50$8.500Call0000
(+0)
0.855401
(-0.013454)
0.9577640
3/12/2021$38.00$8.950Call0000
(+0)
0.794990.9753780
3/12/2021$37.50$9.500Call0000
(+0)
0.9484060.9615320
3/12/2021$37.00$10.000Call0000
(+0)
0.9954130.9631880
3/12/2021$36.50$10.450Call0000
(+0)
0.9234080.978540
3/12/2021$36.00$10.950Call0000
(+0)
0.966964
(+0.047954)
0.9794340
3/12/2021$35.50$11.500Call0000
(+0)
1.138810.967460
3/12/2021$35.00$11.950Call0000
(+0)
1.055360.9810350
3/12/2021$34.50$12.500Call0000
(+0)
1.236710.9698460
3/12/2021$34.00$13.000Call0000
(+0)
1.286420.970930
3/12/2021$33.50$13.500Call0000
(+0)
1.336690.971950
3/12/2021$33.00$13.950Call0000
(+0)
1.237970.9836640
3/12/2021$32.50$14.450Call0000
(+0)
1.285010.9842250
3/12/2021$32.00$14.950Call0000
(+0)
1.33260.984760
3/12/2021$31.50$15.450Call0000
(+0)
1.380840.9852640
3/12/2021$31.00$15.950Call0000
(+0)
1.43506
(+0.072485)
0.9854720
3/12/2021$30.00$17.000Call0000
(+0)
1.729010.9764740
3/12/2021$25.00$22.000Call0000
(+0)
2.321080.9829140
3/12/2021$55.00$8.050Put0000
(+0)
0
3/12/2021$54.00$7.050Put0000
(+0)
0
3/12/2021$53.50$6.550Put0000
(+0)
0
3/12/2021$53.00$6.050Put0000
(+0)
0
3/12/2021$52.50$5.550Put0000
(+0)
0
3/12/2021$52.00$4.900Put0000
(+0)
0
3/12/2021$51.50$4.250Put0000
(+0)
0
3/12/2021$51.00$3.125Put0000
(+0)
0.00
3/12/2021$50.00$3.175Put0005
(+0)
0.325416-0.9216440
3/12/2021$49.00$1.850Put000164
(+0)
0
3/12/2021$48.50$1.550Put00049
(+0)
0
3/12/2021$48.00$0.000Put00055
(+0)
0.00
3/12/2021$47.50$1.200Put10008
(+0)
0.33125
(+0.0298)
-0.600741
3/12/2021$47.00$0.850Put00026
(+0)
0.308105
(-0.000862)
-0.5112150
3/12/2021$46.50$0.600Put27223114
(+5)
0.301433
(-0.012753)
-0.4105836
3/12/2021$46.00$0.525Put42141910
(+0)
0.354199
(-0.040443)
-0.33620514
3/12/2021$45.00$0.000Put00049
(+18)
0.00
3/12/2021$44.50$0.100Put00010
(+5)
0.305399
(-0.097884)
-0.1027330
3/12/2021$44.00$0.075Put0001
(+0)
0.328837
(-0.043196)
-0.0751490
3/12/2021$43.50$0.100Put0001
(+0)
0.399824
(-0.054345)
-0.0816450
3/12/2021$43.00$0.000Put0003
(+0)
0.00
3/12/2021$42.50$0.000Put0005
(+0)
0.00
3/12/2021$42.00$0.075Put0001
(+0)
0.505039-0.0522120
3/12/2021$41.50$0.000Put0000
(+0)
0.00
3/12/2021$41.00$0.000Put0000
(+0)
0.00
3/12/2021$40.50$0.000Put0005
(+0)
0.00
3/12/2021$40.00$0.125Put0006
(+0)
0.760385-0.0566420
3/12/2021$39.50$0.000Put0000
(+0)
0.00
3/12/2021$39.00$0.000Put0000
(+0)
0.00
3/12/2021$38.50$0.000Put0000
(+0)
0.00
3/12/2021$38.00$0.000Put0005
(+0)
0.00
3/12/2021$37.50$0.000Put0000
(+0)
0.00
3/12/2021$37.00$0.000Put0000
(+0)
0.00
3/12/2021$36.50$0.000Put0000
(+0)
0.00
3/12/2021$36.00$0.000Put0000
(+0)
0.00
3/12/2021$35.50$0.000Put0000
(+0)
0.00
3/12/2021$35.00$0.000Put0000
(+0)
0.00
3/12/2021$34.50$0.000Put0000
(+0)
0.00
3/12/2021$34.00$0.000Put0000
(+0)
0.00
3/12/2021$33.50$0.000Put0000
(+0)
0.00
3/12/2021$33.00$0.000Put0000
(+0)
0.00
3/12/2021$32.50$0.000Put0000
(+0)
0.00
3/12/2021$32.00$0.000Put0000
(+0)
0.00
3/12/2021$31.50$0.000Put0000
(+0)
0.00
3/12/2021$31.00$0.000Put0000
(+0)
0.00
3/12/2021$30.00$0.000Put0000
(+0)
0.00
3/12/2021$25.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 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.