KKR - KKR & Co. Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR191220C000210002019-10-28 9:25AM EST21.007.308.208.900.00-1250200.78%
KKR191220C000220002019-11-15 10:12AM EST22.007.997.007.400.00-20110.16%
KKR191220C000230002019-11-06 10:05AM EST23.006.336.106.400.00-5920109.77%
KKR191220C000240002019-11-06 10:45AM EST24.005.385.105.300.00-697681.25%
KKR191220C000250002019-12-09 2:13PM EST25.004.074.004.400.00-27066.80%
KKR191220C000260002019-12-12 2:44PM EST26.003.203.103.300.00-5052.73%
KKR191220C000270002019-12-12 11:02AM EST27.002.322.102.300.00-10052.15%
KKR191220C000280002019-12-13 3:32PM EST28.001.201.151.30-0.10-7.69%43034.38%
KKR191220C000285002019-12-03 10:44AM EST28.500.670.700.850.00--028.42%
KKR191220C000290002019-12-13 3:21PM EST29.000.500.400.50-0.03-5.66%10026.17%
KKR191220C000295002019-12-13 3:29PM EST29.500.200.100.25-0.08-28.57%28024.81%
KKR191220C000300002019-12-13 2:24PM EST30.000.100.000.10-0.05-33.33%212023.54%
KKR191220C000305002019-12-11 10:11AM EST30.500.050.000.050.00-10025.39%
KKR191220C000310002019-11-29 11:47AM EST31.000.200.000.250.00-2053.13%
KKR191220C000315002019-11-21 3:53PM EST31.500.150.000.750.00--071.88%
KKR191220C000320002019-11-27 10:07AM EST32.000.080.000.750.00-1079.88%
KKR191220C000330002019-10-23 1:53PM EST33.000.100.000.100.00-4654.69%
KKR191220C000350002019-09-25 10:04AM EST35.000.130.000.150.00--1180.47%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KKR191220P000140002019-06-07 10:05AM EST14.000.050.150.350.00--3343.36%
KKR191220P000150002019-06-07 10:05AM EST15.000.250.000.400.00--10300.00%
KKR191220P000160002019-08-06 1:46PM EST16.000.200.000.350.00-1516267.19%
KKR191220P000180002019-11-13 9:36AM EST18.000.010.250.750.00-1100288.67%
KKR191220P000190002019-12-11 3:00PM EST19.000.040.000.250.00-60187.50%
KKR191220P000200002019-10-25 2:36PM EST20.000.020.000.050.00-2071128.13%
KKR191220P000210002019-11-22 1:13PM EST21.000.050.000.750.00-30197.07%
KKR191220P000220002019-11-01 10:18AM EST22.000.100.000.000.00-313850.00%
KKR191220P000230002019-11-22 9:37AM EST23.000.010.000.000.00-10050.00%
KKR191220P000240002019-11-29 9:31AM EST24.000.050.000.050.00-13071.88%
KKR191220P000250002019-11-27 9:31AM EST25.000.050.000.400.00-14093.36%
KKR191220P000260002019-12-09 3:56PM EST26.000.050.000.050.00-1052.73%
KKR191220P000270002019-12-12 9:59AM EST27.000.050.050.050.00-10038.28%
KKR191220P000275002019-12-03 11:02AM EST27.500.430.000.100.00--037.89%
KKR191220P000280002019-12-13 11:31AM EST28.000.050.000.10-0.12-70.59%31029.49%
KKR191220P000285002019-12-11 9:30AM EST28.500.200.100.150.00-3024.61%
KKR191220P000290002019-12-13 3:14PM EST29.000.200.200.30-0.20-50.00%1023.05%
KKR191220P000295002019-12-02 12:10AM EST29.500.500.450.600.00--024.81%
KKR191220P000300002019-12-03 10:58AM EST30.001.700.800.950.00-2023.54%
KKR191220P000305002019-11-25 3:48PM EST30.501.251.251.450.00--031.45%
KKR191220P000320002019-09-27 12:37PM EST32.005.003.303.500.00-101093.95%