Free Trial

KKR & Co. Inc. (KKR) Options Chain & Prices

$106.50
+1.62 (+1.54%)
(As of 05/21/2024 ET)

KKR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$86.00$0.050Put1 - 13
(+1)
109.88%
(+13.73%)
-0.0135571
5/24/2024$87.00$0.052Put5 - 2118
(+17)
105.32%
(+13.30%)
-0.0145923
5/24/2024$91.00$0.063Put2010108
(+0)
87.42%
(+11.65%)
-0.0203962
5/24/2024$93.00$0.071Put11 - 1116
(+0)
78.65%
(+10.87%)
-0.0248635
5/24/2024$101.00$0.155Put2 - - 28
(+13)
44.19%
(+7.75%)
-0.0802471
5/24/2024$101.00$5.971Call22 - 37
(+0)
44.19%
(+7.75%)
0.920811
5/24/2024$102.00$0.184Put31 - 53
(+19)
39.94%
(+7.18%)
-0.1005222
5/24/2024$103.00$0.226Put21163141
(+33)
27.43%
(-1.98%)
-0.1302317
5/24/2024$104.00$0.293Put22 - - 85
(+22)
31.74%
(+4.84%)
-0.1762144
5/24/2024$104.00$3.109Call513108
(+3)
31.74%
(+4.84%)
0.8256644
5/24/2024$105.00$0.412Put5 - - 136
(+14)
28.23%
(+2.18%)
-0.2513521
5/24/2024$105.00$2.228Call614217575
(+11)
28.23%
(+2.14%)
0.75148223
5/24/2024$106.00$0.654Put3514284
(+52)
26.02%
(-1.31%)
-0.3732015
5/24/2024$106.00$1.467Call4824327
(+8)
26.02%
(-1.31%)
0.63160814
5/24/2024$107.00$1.128Put2 - 245
(+17)
26.39%
(-3.50%)
-0.5304452
5/24/2024$107.00$0.936Call112368
(+10)
27.72%
(-2.17%)
0.4773058
5/24/2024$108.00$1.839Put1 - 134
(+0)
29.10%
(-3.86%)
-0.6649041
5/24/2024$108.00$0.641Call18 - 46
(+0)
27.33%
(-5.64%)
0.3452285
5/24/2024$109.00$0.477Call151456
(+50)
32.78%
(-3.38%)
0.2554713
5/24/2024$110.00$0.377Call2 - - 9
(+4)
36.68%
(-2.68%)
0.1959622
5/24/2024$111.00$0.309Call4 - 410
(+0)
40.54%
(-1.94%)
0.1550511
5/24/2024$115.00$0.169Call1 - 11
(+0)
54.85%
(+0.71%)
0.0742751
5/24/2024$119.00$0.108Call10 - 101
(+1)
67.39%
(+2.86%)
0.0426282
5/24/2024$120.00$0.097Call40 - 4010
(+10)
70.30%
(+3.34%)
0.0377367
5/24/2024$122.00$0.081Call2 - 210
(+10)
75.88%
(+4.24%)
0.030021
5/24/2024$124.00$0.067Call10 - 103
(+3)
81.19%
(+5.07%)
0.0242762
5/24/2024$125.00$0.062Call588381
(+1)
83.74%
(+5.47%)
0.02194717
5/24/2024$126.00$0.057Call11 - 0
(+0)
86.24%
(+5.85%)
0.0198991
5/24/2024$127.00$0.053Call5410
(+0)
88.68%
(+6.23%)
0.0180935
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:KKR) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners