NYSE - Delayed Quote USD
KKR & Co. Inc. (KKR)
125.49
-0.41
(-0.33%)
At close: May 19 at 4:00:02 PM EDT
125.30
-0.19
(-0.15%)
After hours: 8:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250523C00090000 | 4/11/2025 9:35 AM | 90 | 14.18 | 36.70 | 38.40 | 0.00 | 0.00% | - | 9 | 283.30% |
| KKR250523C00092000 | 4/9/2025 11:47 AM | 92 | 11.70 | 24.10 | 28.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| KKR250523C00095000 | 5/1/2025 11:16 AM | 95 | 22.70 | 29.00 | 32.50 | 0.00 | 0.00% | 2 | 2 | 149.80% |
| KKR250523C00098000 | 4/14/2025 3:57 PM | 98 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KKR250523C00100000 | 5/16/2025 2:16 PM | 100 | 26.37 | 23.50 | 27.60 | 0.00 | 0.00% | 1 | 1 | 99.22% |
| KKR250523C00103000 | 4/22/2025 3:22 PM | 103 | 6.20 | 21.00 | 24.10 | 0.00 | 0.00% | - | 1 | 87.89% |
| KKR250523C00104000 | 4/17/2025 3:21 PM | 104 | 6.50 | 20.90 | 23.70 | 0.00 | 0.00% | 11 | 21 | 140.92% |
| KKR250523C00105000 | 5/8/2025 10:51 AM | 105 | 13.60 | 19.60 | 21.80 | 0.00 | 0.00% | 10 | 25 | 99.22% |
| KKR250523C00106000 | 4/17/2025 3:22 PM | 106 | 5.50 | 19.50 | 20.70 | 0.00 | 0.00% | 15 | 15 | 120.51% |
| KKR250523C00107000 | 4/17/2025 3:44 PM | 107 | 5.10 | 18.20 | 20.60 | 0.00 | 0.00% | 18 | 18 | 128.91% |
| KKR250523C00108000 | 4/17/2025 3:45 PM | 108 | 4.60 | 17.40 | 19.10 | 0.00 | 0.00% | 7 | 7 | 117.09% |
| KKR250523C00109000 | 5/9/2025 10:11 AM | 109 | 11.90 | 15.60 | 17.30 | 0.00 | 0.00% | 1 | 2 | 113.87% |
| KKR250523C00110000 | 4/25/2025 10:03 AM | 110 | 8.37 | 14.90 | 16.40 | 0.00 | 0.00% | 1 | 3 | 73.44% |
| KKR250523C00111000 | 4/29/2025 9:51 AM | 111 | 7.81 | 13.40 | 15.90 | 0.00 | 0.00% | 1 | 1 | 69.34% |
| KKR250523C00112000 | 5/7/2025 11:58 AM | 112 | 6.43 | 12.70 | 14.90 | 0.00 | 0.00% | 1 | 10 | 75.20% |
| KKR250523C00113000 | 5/15/2025 9:51 AM | 113 | 13.43 | 11.90 | 13.40 | 0.00 | 0.00% | 1 | 106 | 60.94% |
| KKR250523C00114000 | 5/13/2025 3:55 PM | 114 | 13.95 | 10.80 | 13.00 | 0.00 | 0.00% | 50 | 78 | 70.90% |
| KKR250523C00115000 | 5/12/2025 2:39 PM | 115 | 11.59 | 9.90 | 11.20 | 0.00 | 0.00% | 6 | 15 | 77.83% |
| KKR250523C00116000 | 5/7/2025 12:32 PM | 116 | 4.10 | 8.90 | 10.90 | 0.00 | 0.00% | 11 | 10 | 61.23% |
| KKR250523C00117000 | 5/8/2025 11:20 AM | 117 | 5.30 | 7.60 | 10.00 | 0.00 | 0.00% | 1 | 26 | 52.05% |
| KKR250523C00118000 | 5/9/2025 2:44 PM | 118 | 3.90 | 6.80 | 9.00 | 0.00 | 0.00% | 2 | 12 | 51.37% |
| KKR250523C00119000 | 5/13/2025 1:28 PM | 119 | 10.28 | 6.60 | 7.40 | 0.00 | 0.00% | 4 | 5 | 61.62% |
| KKR250523C00120000 | 5/19/2025 12:45 PM | 120 | 6.10 | 5.80 | 6.30 | -0.65 | -9.63% | 26 | 114 | 53.03% |
| KKR250523C00121000 | 5/13/2025 9:39 AM | 121 | 6.40 | 5.00 | 5.50 | 0.00 | 0.00% | 50 | 71 | 52.00% |
| KKR250523C00122000 | 5/16/2025 2:47 PM | 122 | 5.16 | 4.30 | 4.60 | 0.00 | 0.00% | 1 | 10 | 47.85% |
| KKR250523C00123000 | 5/16/2025 2:30 PM | 123 | 4.35 | 3.60 | 4.00 | 0.00 | 0.00% | 2 | 106 | 49.44% |
| KKR250523C00124000 | 5/19/2025 1:32 PM | 124 | 3.10 | 2.95 | 3.20 | -0.50 | -13.89% | 2 | 58 | 45.70% |
| KKR250523C00125000 | 5/19/2025 3:35 PM | 125 | 2.35 | 2.30 | 2.65 | -0.85 | -26.56% | 21 | 29 | 45.83% |
| KKR250523C00126000 | 5/19/2025 11:26 AM | 126 | 1.86 | 1.80 | 2.15 | -0.67 | -26.48% | 12 | 17 | 45.63% |
| KKR250523C00127000 | 5/16/2025 2:47 PM | 127 | 1.91 | 1.35 | 1.70 | 0.00 | 0.00% | 1,843 | 676 | 45.12% |
| KKR250523C00128000 | 5/19/2025 12:38 PM | 128 | 1.17 | 1.00 | 1.30 | -0.32 | -21.48% | 8 | 16 | 44.29% |
| KKR250523C00129000 | 5/19/2025 3:47 PM | 129 | 0.75 | 0.70 | 0.90 | -0.41 | -35.34% | 2 | 14 | 41.94% |
| KKR250523C00130000 | 5/19/2025 1:19 PM | 130 | 0.61 | 0.50 | 1.60 | -0.39 | -39.00% | 6 | 126 | 51.22% |
| KKR250523C00131000 | 5/16/2025 12:12 PM | 131 | 0.90 | 0.30 | 0.50 | 0.00 | 0.00% | 15 | 47 | 42.29% |
| KKR250523C00132000 | 5/19/2025 2:36 PM | 132 | 0.25 | 0.20 | 0.30 | -0.24 | -48.98% | 2 | 28 | 40.09% |
| KKR250523C00133000 | 5/19/2025 1:54 PM | 133 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 16 | 9 | 44.24% |
| KKR250523C00134000 | 5/16/2025 3:29 PM | 134 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 16 | 57.62% |
| KKR250523C00135000 | 5/19/2025 12:29 PM | 135 | 0.12 | 0.00 | 0.15 | -0.10 | -45.45% | 1 | 34 | 44.34% |
| KKR250523C00138000 | 5/16/2025 3:22 PM | 138 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 78.91% |
| KKR250523C00145000 | 5/14/2025 11:34 AM | 145 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 91.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250523P00055000 | 4/7/2025 10:48 AM | 55 | 1.10 | 0.00 | 1.05 | 0.00 | 0.00% | - | 3 | 436.72% |
| KKR250523P00075000 | 5/12/2025 1:09 PM | 75 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 201.56% |
| KKR250523P00079000 | 5/12/2025 1:09 PM | 79 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 183.59% |
| KKR250523P00080000 | 5/8/2025 3:09 PM | 80 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 6 | 178.91% |
| KKR250523P00081000 | 5/15/2025 3:11 PM | 81 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 174.22% |
| KKR250523P00082000 | 5/19/2025 10:43 AM | 82 | 0.45 | 0.00 | 0.25 | 0.13 | 40.62% | 1 | 1 | 191.80% |
| KKR250523P00084000 | 5/19/2025 12:39 PM | 84 | 0.04 | 0.00 | 0.10 | -2.40 | -98.36% | 2 | 20 | 160.94% |
| KKR250523P00085000 | 5/19/2025 1:49 PM | 85 | 0.11 | 0.00 | 0.10 | -2.52 | -95.82% | 2 | 1 | 157.03% |
| KKR250523P00087000 | 4/21/2025 11:15 AM | 87 | 2.78 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 9 | 148.44% |
| KKR250523P00088000 | 5/19/2025 1:57 PM | 88 | 0.14 | 0.00 | 0.10 | 0.06 | 75.00% | 2 | 1 | 144.53% |
| KKR250523P00089000 | 5/19/2025 1:57 PM | 89 | 0.16 | 0.00 | 0.10 | -0.11 | -40.74% | 2 | 1 | 139.84% |
| KKR250523P00090000 | 5/1/2025 3:13 PM | 90 | 0.34 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 3 | 154.30% |
| KKR250523P00091000 | 5/1/2025 3:17 PM | 91 | 0.32 | 0.00 | 0.10 | 0.00 | 0.00% | - | 0 | 132.03% |
| KKR250523P00092000 | 5/1/2025 3:17 PM | 92 | 0.37 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 128.13% |
| KKR250523P00094000 | 5/16/2025 12:50 PM | 94 | 0.64 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 0 | 170.12% |
| KKR250523P00095000 | 5/16/2025 12:50 PM | 95 | 0.66 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 2 | 174.41% |
| KKR250523P00096000 | 5/19/2025 1:50 PM | 96 | 0.14 | 0.00 | 0.30 | -0.04 | -22.22% | 1 | 2 | 131.84% |
| KKR250523P00097000 | 5/19/2025 1:50 PM | 97 | 0.16 | 0.00 | 0.30 | -0.24 | -60.00% | 2 | 2 | 127.34% |
| KKR250523P00098000 | 5/19/2025 2:49 PM | 98 | 0.11 | 0.05 | 0.30 | -11.39 | -99.04% | 2 | 2 | 126.37% |
| KKR250523P00100000 | 4/30/2025 9:30 AM | 100 | 1.40 | 0.00 | 0.85 | 0.00 | 0.00% | - | 1 | 139.75% |
| KKR250523P00101000 | 4/30/2025 3:13 PM | 101 | 1.75 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 4 | 131.15% |
| KKR250523P00102000 | 4/30/2025 3:11 PM | 102 | 1.95 | 0.00 | 0.85 | 0.00 | 0.00% | 18 | 11 | 129.88% |
| KKR250523P00103000 | 5/19/2025 1:03 PM | 103 | 0.03 | 0.00 | 0.10 | -1.17 | -97.50% | 2 | 17 | 85.94% |
| KKR250523P00104000 | 5/19/2025 12:24 PM | 104 | 0.24 | 0.00 | 0.20 | -0.86 | -78.18% | 1 | 12 | 91.02% |
| KKR250523P00105000 | 5/12/2025 11:56 AM | 105 | 0.37 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 21 | 78.52% |
| KKR250523P00106000 | 5/12/2025 11:56 AM | 106 | 0.39 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 15 | 79.30% |
| KKR250523P00107000 | 5/12/2025 11:56 AM | 107 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 23 | 71.09% |
| KKR250523P00108000 | 5/12/2025 12:07 PM | 108 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 12 | 97.66% |
| KKR250523P00109000 | 5/14/2025 11:42 AM | 109 | 0.49 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 7 | 67.97% |
| KKR250523P00110000 | 5/14/2025 11:42 AM | 110 | 0.51 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 54.69% |
| KKR250523P00112000 | 5/2/2025 2:13 PM | 112 | 2.43 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2 | 62.11% |
| KKR250523P00114000 | 5/16/2025 11:26 AM | 114 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 4 | 57.91% |
| KKR250523P00115000 | 5/19/2025 12:45 PM | 115 | 0.15 | 0.05 | 0.20 | -0.04 | -21.05% | 1 | 12 | 50.00% |
| KKR250523P00116000 | 5/19/2025 3:58 PM | 116 | 0.15 | 0.10 | 0.25 | -0.12 | -44.44% | 31 | 70 | 53.71% |
| KKR250523P00117000 | 5/19/2025 9:56 AM | 117 | 0.34 | 0.15 | 0.50 | -0.13 | -27.66% | 1 | 9 | 52.73% |
| KKR250523P00118000 | 5/16/2025 9:42 AM | 118 | 0.55 | 0.15 | 0.50 | 0.00 | 0.00% | 1 | 4 | 54.59% |
| KKR250523P00119000 | 5/19/2025 11:26 AM | 119 | 0.50 | 0.30 | 0.45 | 0.07 | 16.28% | 3 | 22 | 47.71% |
| KKR250523P00120000 | 5/19/2025 12:45 PM | 120 | 0.50 | 0.40 | 0.60 | -0.11 | -18.03% | 25 | 203 | 47.12% |
| KKR250523P00121000 | 5/19/2025 3:53 PM | 121 | 0.65 | 0.60 | 0.90 | -0.25 | -27.78% | 24 | 9 | 49.32% |
| KKR250523P00122000 | 5/19/2025 3:15 PM | 122 | 0.88 | 0.80 | 0.95 | -0.19 | -17.76% | 12 | 13 | 44.19% |
| KKR250523P00123000 | 5/19/2025 12:07 PM | 123 | 1.30 | 1.05 | 1.20 | 0.08 | 6.56% | 1 | 4 | 42.92% |
| KKR250523P00124000 | 5/16/2025 11:56 AM | 124 | 1.90 | 1.35 | 1.70 | 0.00 | 0.00% | 3 | 6 | 45.51% |
| KKR250523P00125000 | 5/19/2025 11:58 AM | 125 | 2.10 | 1.75 | 2.00 | 0.13 | 6.60% | 24 | 17 | 42.77% |
| KKR250523P00126000 | 5/19/2025 10:01 AM | 126 | 2.20 | 2.20 | 2.60 | -0.25 | -10.20% | 4 | 18 | 44.48% |
| KKR250523P00127000 | 5/19/2025 12:02 PM | 127 | 3.20 | 2.75 | 3.10 | 0.25 | 8.47% | 1 | 12 | 42.97% |
| KKR250523P00128000 | 5/16/2025 1:56 PM | 128 | 3.50 | 3.40 | 3.70 | 0.00 | 0.00% | 2 | 10 | 41.99% |
| KKR250523P00129000 | 5/14/2025 12:50 PM | 129 | 2.85 | 4.10 | 4.50 | 0.00 | 0.00% | - | 29 | 43.99% |
| KKR250523P00130000 | 5/16/2025 2:19 PM | 130 | 4.83 | 4.60 | 5.40 | 0.00 | 0.00% | 30 | 85 | 47.46% |
| KKR250523P00131000 | 5/14/2025 1:16 PM | 131 | 4.00 | 5.40 | 6.20 | 0.00 | 0.00% | 72 | 72 | 47.71% |
| KKR250523P00132000 | 5/14/2025 12:40 PM | 132 | 4.40 | 6.30 | 7.20 | 0.00 | 0.00% | - | 13 | 52.69% |
| KKR250523P00135000 | 4/8/2025 3:43 PM | 135 | 41.80 | 15.50 | 18.70 | 0.00 | 0.00% | - | 2 | 216.33% |
Related Tickers
APO Apollo Global Management, Inc.
142.61
-0.86%
BX Blackstone Inc.
145.45
-0.85%
ARES Ares Management Corporation
168.64
-0.89%
CG The Carlyle Group Inc.
47.90
+1.76%
BLK BlackRock, Inc.
993.66
+0.40%
OWL Blue Owl Capital Inc.
19.41
-0.41%
BN Brookfield Corporation
59.37
-0.64%
BAM Brookfield Asset Management Ltd.
59.24
-0.74%
TPG TPG Inc.
50.83
-1.30%
ARCC Ares Capital Corporation
21.91
0.00%