Free Trial

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

$110.74
+1.89 (+1.74%)
(As of 07/12/2024 ET)

KKR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/19/2024$90.00$0.018Put91 - 5689
(+0)
60.95%
(-0.66%)
-0.00629435
7/19/2024$91.00$0.021Put195 - 1100
(+0)
58.78%
(-0.52%)
-0.00719443
7/19/2024$93.00$0.025Put1 - 10
(+0)
54.27%
(-0.41%)
-0.0092071
7/19/2024$94.00$0.029Put1 - 10
(+0)
52.15%
(-0.30%)
-0.0107141
7/19/2024$100.00$0.068Put20811226
(-3)
39.55%
(+0.01%)
-0.0295410
7/19/2024$100.00$10.870Call1712440
(+0)
39.55%
(+0.01%)
0.9709925
7/19/2024$102.00$0.101Put10 - - 1113
(+0)
35.61%
(+0.03%)
-0.0454631
7/19/2024$102.00$8.905Call8 - - 39
(+3)
35.61%
(+0.03%)
0.9552412
7/19/2024$103.00$0.126Put20 - - 24
(+0)
33.70%
(0.00%)
-0.0576274
7/19/2024$103.00$7.916Call3 - - 12
(+0)
33.71%
(-0.01%)
0.9425471
7/19/2024$104.00$0.161Put2 - 1171
(-1)
31.84%
(-0.08%)
-0.0741392
7/19/2024$104.00$6.966Call5 - - 44
(+3)
31.84%
(-0.10%)
0.926961
7/19/2024$105.00$0.209Put2081806
(-19)
30.06%
(-0.24%)
-0.09687813
7/19/2024$105.00$6.015Call4 - 2809
(-3)
30.06%
(-0.21%)
0.9045544
7/19/2024$106.00$0.279Put6 - - 111
(-1)
28.38%
(-0.44%)
-0.1285381
7/19/2024$106.00$5.071Call1 - - 117
(+0)
28.38%
(-0.45%)
0.8724121
7/19/2024$107.00$0.382Put68452260
(+3)
26.85%
(-0.77%)
-0.17273711
7/19/2024$107.00$4.174Call24 - - 81
(-2)
26.85%
(-0.78%)
0.8289134
7/19/2024$108.00$0.536Put1212163
(+11)
25.52%
(-1.22%)
-0.2336155
7/19/2024$108.00$3.339Call24 - - 102
(-2)
25.52%
(-1.22%)
0.7705425
7/19/2024$109.00$0.767Put37141269
(+4)
24.49%
(-1.78%)
-0.31433311
7/19/2024$109.00$2.566Call44430155
(+0)
24.49%
(-1.78%)
0.6916216
7/19/2024$110.00$1.104Put1284150304
(-6)
23.85%
(-2.37%)
-0.41400736
7/19/2024$110.00$1.889Call231821022033
(-75)
23.85%
(-2.37%)
0.59247661
7/19/2024$111.00$1.576Put70122610
(+10)
23.66%
(-2.88%)
-0.52370910
7/19/2024$111.00$1.360Call471210379
(+36)
23.66%
(-2.90%)
0.4865717
7/19/2024$112.00$2.180Put172121
(+0)
23.89%
(-3.28%)
-0.6320916
7/19/2024$112.00$0.955Call254228205
(+4)
23.89%
(-3.28%)
0.38139293
7/19/2024$113.00$2.904Put20 - - 0
(+0)
24.49%
(-3.51%)
-0.7255951
7/19/2024$113.00$0.667Call2547181
(+7)
24.49%
(-3.51%)
0.2898828
7/19/2024$114.00$0.466Call26 - - 11
(-16)
25.36%
(-3.59%)
0.2157051
7/19/2024$115.00$4.596Put22 - 165
(+0)
26.33%
(-3.68%)
-0.8559163
7/19/2024$115.00$0.333Call2924 - 2158
(-1)
26.33%
(-3.68%)
0.1610335
7/19/2024$117.00$0.175Call11 - 0
(+0)
28.55%
(-3.65%)
0.0895631
7/19/2024$120.00$0.074Call2 - 21347
(+0)
32.07%
(-3.45%)
0.0390271
7/19/2024$125.00$0.021Call31 - 3139
(+0)
37.49%
(-3.25%)
0.01123314
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:KKR) was last updated on 7/13/2024 by MarketBeat.com Staff

From Our Partners