$158.63
0.960.61%
At close: -
$158.63
00.00%
After Hours: Nov 22, 4:48 PM EDT
Comments
Loading...
KKR (NYSE:KKR) Stock, Option Chain
Option chain shows key data for KKR's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for KKR.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid87.4
Ask90
volume0
Intrest0
Strike
70
70
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest233
Last Price-
Change
-
Bid82.4
Ask84.8
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77.4
Ask80
volume0
Intrest0
Strike
80
80
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest208
Last Price-
Change
-
Bid72.5
Ask74.9
volume0
Intrest0
Strike
85
85
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest261
Last Price-
Change
-
Bid67.4
Ask70
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid62.4
Ask65
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.4
Ask61.8
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58.4
Ask61
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price38.3Oct 31, 2024
Change
00%
Bid57.8
Ask60.9
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.6
Ask59
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.4
Ask58
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid54.4
Ask57
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.5
Ask55.7
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask54.8
volume0
Intrest0
Strike
105
105
Last Price0.3Oct 29, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid51.4
Ask53.8
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid50.4
Ask53
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask52
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid48.2
Ask50.7
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask50
volume0
Intrest0
Strike
110
110
Last Price0.3Oct 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid46.4
Ask49
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.4
Ask47.8
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid44.4
Ask47
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43.4
Ask46.4
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.4
Ask45
volume0
Intrest0
Strike
115
115
Last Price0.3Oct 31, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid41.4
Ask44
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.5
Ask43
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39.4
Ask41.8
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid38.8
Ask40.3
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price37.94Nov 22, 2024
Change
7.6525.26%
Bid37.2
Ask40.5
volume1
Intrest1
Strike
120
120
Last Price0.35Nov 05, 2024
Change
00%
Bid-
Ask1
volume0
Intrest17
Last Price13.4Oct 08, 2024
Change
00%
Bid36.1
Ask39.5
volume0
Intrest2
Strike
121
121
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Last Price15.1Nov 04, 2024
Change
00%
Bid34.6
Ask38.3
volume0
Intrest4
Strike
122
122
Last Price0.65Oct 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid34.4
Ask37
volume0
Intrest0
Strike
123
123
Last Price0.75Oct 25, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price28.1Nov 08, 2024
Change
00%
Bid32.7
Ask36.6
volume0
Intrest3
Strike
124
124
Last Price0.8Nov 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid32.1
Ask34.8
volume0
Intrest0
Strike
125
125
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest226
Last Price-
Change
-
Bid31.4
Ask34
volume0
Intrest0
Strike
126
126
Last Price0.9Oct 28, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid30.4
Ask33
volume0
Intrest0
Strike
127
127
Last Price1.06Oct 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid29.4
Ask31.8
volume0
Intrest0
Strike
128
128
Last Price0.23Nov 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid28.5
Ask31.4
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price22.13Nov 18, 2024
Change
00%
Bid27.6
Ask30.8
volume0
Intrest20
Strike
130
130
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest139
Last Price-
Change
-
Bid26.5
Ask28.8
volume0
Intrest0
Strike
131
131
Last Price1.85Nov 01, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid25.1
Ask28.2
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price7.9Oct 14, 2024
Change
00%
Bid24.1
Ask27.4
volume0
Intrest0
Strike
133
133
Last Price0.4Nov 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price9.3Oct 28, 2024
Change
00%
Bid23.8
Ask26.4
volume0
Intrest1
Strike
134
134
Last Price0.63Nov 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price24.25Nov 22, 2024
Change
9.5264.63%
Bid22.8
Ask25.4
volume1
Intrest1
Strike
135
135
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest67
Last Price22.65Nov 22, 2024
Change
16.6274.38%
Bid21.9
Ask23.7
volume9
Intrest9
Strike
136
136
Last Price0.29Nov 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price14.75Nov 18, 2024
Change
00%
Bid20.9
Ask22.2
volume0
Intrest11
Strike
137
137
Last Price0.25Nov 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price4.9Nov 05, 2024
Change
00%
Bid20
Ask21.9
volume0
Intrest6
Strike
138
138
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price7.2Oct 25, 2024
Change
00%
Bid18.8
Ask20.7
volume0
Intrest1
Strike
139
139
Last Price4Oct 28, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price12.2Nov 14, 2024
Change
00%
Bid18
Ask19.2
volume0
Intrest2
Strike
140
140
Last Price0.25Nov 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price3.3Nov 05, 2024
Change
00%
Bid16.8
Ask18.2
volume0
Intrest4
Strike
141
141
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Last Price15.1Nov 21, 2024
Change
00%
Bid16.3
Ask17.3
volume0
Intrest22
Strike
142
142
Last Price0.12Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest24
Last Price9.28Nov 18, 2024
Change
00%
Bid15
Ask16
volume0
Intrest21
Strike
143
143
Last Price0.4Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price12.08Nov 11, 2024
Change
00%
Bid14
Ask15.2
volume0
Intrest102
Strike
144
144
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price9.84Nov 11, 2024
Change
00%
Bid13
Ask15.2
volume0
Intrest11
Strike
145
145
Last Price0.45Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price4.85Nov 15, 2024
Change
00%
Bid12.4
Ask13.3
volume0
Intrest3
Strike
146
146
Last Price0.55Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Last Price4.06Nov 15, 2024
Change
00%
Bid11
Ask12.8
volume0
Intrest14
Strike
147
147
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Last Price4.25Nov 18, 2024
Change
00%
Bid9.9
Ask12.4
volume0
Intrest26
Strike
148
148
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest143
Last Price9.56Nov 22, 2024
Change
5.57139.6%
Bid9.1
Ask10.2
volume6
Intrest11
Strike
149
149
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.05
volume24
Intrest54
Last Price8.76Nov 22, 2024
Change
0.668.15%
Bid8.1
Ask9.8
volume21
Intrest45
Strike
150
150
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.1
volume21
Intrest53
Last Price6.27Nov 22, 2024
Change
2.5769.46%
Bid5.3
Ask6.8
volume37
Intrest122
Strike
152.5
152.5
Last Price0.05Nov 22, 2024
Change
0.280%
Bid-
Ask0.1
volume41
Intrest294
Last Price3.74Nov 22, 2024
Change
0.246.86%
Bid3.5
Ask4.1
volume27
Intrest801
Strike
155
155
Last Price0.06Nov 22, 2024
Change
0.3685.71%
Bid-
Ask0.1
volume224
Intrest60
Last Price1.19Nov 22, 2024
Change
0.6133.89%
Bid1.2
Ask1.65
volume27
Intrest206
Strike
157.5
157.5
Last Price0.15Nov 22, 2024
Change
0.884.21%
Bid-
Ask0.3
volume289
Intrest34
Last Price0.35Nov 22, 2024
Change
0.346.15%
Bid0.2
Ask4.9
volume1435
Intrest94
Strike
160
160
Last Price1.4Nov 22, 2024
Change
-
Bid1.3
Ask2.1
volume1
Intrest0
Last Price0.02Nov 22, 2024
Change
0.1386.67%
Bid-
Ask0.1
volume28
Intrest28
Strike
162.5
162.5
Last Price-
Change
-
Bid2.75
Ask4.6
volume0
Intrest0
Last Price0.12Nov 22, 2024
Change
0.07140%
Bid-
Ask0.1
volume1
Intrest217
Strike
165
165
Last Price-
Change
-
Bid5.1
Ask7.2
volume0
Intrest0
Last Price0.3Nov 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid8.3
Ask9.5
volume0
Intrest0
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid10
Ask12.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid12.3
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid14.9
Ask17.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid17.5
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid20
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid25.2
Ask28.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid29.2
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid34
Ask38.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid39.2
Ask44
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid44
Ask48.7
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest255
Strike
210
210
Last Price-
Change
-
Bid49.4
Ask54
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest220
Strike
215
215
Last Price-
Change
-
Bid54.3
Ask59
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest209
Strike
220
220
Last Price-
Change
-
Bid59.2
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid64.2
Ask69
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest106
Strike
230
230
Last Price-
Change
-
Bid69.2
Ask73.9
volume0
Intrest0