$165.53
0.190.11%
At close: -
$165.53
0.000.00%
After Hours: 4:06 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 Price74.54Jan 21, 2025
Change
00%
Bid79.2
Ask81.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price69.54Jan 21, 2025
Change
00%
Bid74.3
Ask76.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid69.5
Ask71.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price65.04Jan 24, 2025
Change
0.350.54%
Bid64.4
Ask66.4
volume1
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price60.05Jan 24, 2025
Change
0.260.43%
Bid59.6
Ask61.2
volume1
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid54.4
Ask56.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price44.59Jan 21, 2025
Change
00%
Bid49.4
Ask51.5
volume0
Intrest0
Strike
115
115
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest40
Last Price41.59Jan 21, 2025
Change
00%
Bid46.6
Ask48.6
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid45.5
Ask47.3
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price45.16Jan 24, 2025
Change
0.581.3%
Bid44.4
Ask46.3
volume1
Intrest4
Strike
120
120
Last Price0.35Dec 23, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest50
Last Price43.69Jan 23, 2025
Change
00%
Bid43.4
Ask45.3
volume0
Intrest3
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price38.99Jan 22, 2025
Change
00%
Bid42.3
Ask44.4
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid41.2
Ask43.6
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask42.4
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39.6
Ask41.6
volume0
Intrest0
Strike
125
125
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid38.3
Ask39.9
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid37.6
Ask39.5
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask38.5
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35.2
Ask37.5
volume0
Intrest0
Strike
129
129
Last Price0.32Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price12.33Jan 10, 2025
Change
00%
Bid34.3
Ask36.4
volume0
Intrest3
Strike
130
130
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest41
Last Price-
Change
-
Bid33.5
Ask35.6
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid32.3
Ask34.6
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid31.4
Ask33.5
volume0
Intrest0
Strike
133
133
Last Price0.18Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid30.3
Ask32.6
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask31.4
volume0
Intrest0
Strike
135
135
Last Price0.12Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price-
Change
-
Bid28.3
Ask30.6
volume0
Intrest0
Strike
136
136
Last Price1.25Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest23
Last Price-
Change
-
Bid27.4
Ask29.4
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask28.5
volume0
Intrest0
Strike
138
138
Last Price0.35Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid25.3
Ask27.3
volume0
Intrest0
Strike
139
139
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price25.37Jan 24, 2025
Change
0.170.67%
Bid25.1
Ask25.8
volume2
Intrest323
Strike
140
140
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Last Price3.6Jan 13, 2025
Change
00%
Bid23.8
Ask24.8
volume0
Intrest17
Strike
141
141
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest24
Last Price3.2Jan 13, 2025
Change
00%
Bid22.6
Ask24.2
volume0
Intrest1
Strike
142
142
Last Price0.4Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price3.8Jan 14, 2025
Change
00%
Bid21.8
Ask22.9
volume0
Intrest3
Strike
143
143
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price17.3Jan 22, 2025
Change
00%
Bid21
Ask21.7
volume0
Intrest28
Strike
144
144
Last Price0.07Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price20.25Jan 24, 2025
Change
10.38105.17%
Bid19.6
Ask21.1
volume1
Intrest9
Strike
145
145
Last Price0.01Jan 24, 2025
Change
0.1593.75%
Bid-
Ask0.05
volume1
Intrest101
Last Price11.05Jan 17, 2025
Change
00%
Bid19.1
Ask19.9
volume0
Intrest21
Strike
146
146
Last Price1.77Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Last Price9.7Jan 17, 2025
Change
00%
Bid18.2
Ask18.7
volume0
Intrest33
Strike
147
147
Last Price0.67Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest48
Last Price17.08Jan 24, 2025
Change
10.53160.76%
Bid17.3
Ask17.8
volume1
Intrest204
Strike
148
148
Last Price0.18Jan 17, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Last Price3.6Jan 15, 2025
Change
00%
Bid15.7
Ask16.8
volume0
Intrest14
Strike
149
149
Last Price0.04Jan 24, 2025
Change
0.0660%
Bid-
Ask0.35
volume1
Intrest24
Last Price15.17Jan 24, 2025
Change
3.7733.07%
Bid15.2
Ask15.7
volume20
Intrest38
Strike
150
150
Last Price0.01Jan 24, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest32
Last Price12.4Jan 24, 2025
Change
0.171.35%
Bid12.6
Ask14.9
volume3
Intrest49
Strike
152.5
152.5
Last Price0.07Jan 24, 2025
Change
0.0330%
Bid-
Ask0.1
volume1
Intrest109
Last Price9.9Jan 24, 2025
Change
3.247.76%
Bid10.3
Ask11
volume7
Intrest42
Strike
155
155
Last Price0.07Jan 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest29
Last Price7.44Jan 24, 2025
Change
0.030.4%
Bid7.8
Ask8.4
volume3
Intrest29
Strike
157.5
157.5
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest77
Last Price4.96Jan 24, 2025
Change
0.163.33%
Bid5.1
Ask5.7
volume4
Intrest51
Strike
160
160
Last Price0.07Jan 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest8
Last Price2.27Jan 24, 2025
Change
0.4315.93%
Bid2.6
Ask3.2
volume22
Intrest97
Strike
162.5
162.5
Last Price0.02Jan 24, 2025
Change
0.3594.59%
Bid-
Ask0.05
volume1
Intrest25
Last Price0.48Jan 24, 2025
Change
0.759.32%
Bid0.35
Ask0.6
volume1261
Intrest1247
Strike
165
165
Last Price0.05Jan 24, 2025
Change
1.7297.18%
Bid-
Ask0.05
volume24
Intrest23
Last Price0.05Jan 24, 2025
Change
0.166.67%
Bid-
Ask0.1
volume27
Intrest163
Strike
167.5
167.5
Last Price3.8Jan 23, 2025
Change
00%
Bid1.8
Ask2.2
volume0
Intrest2
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
170
170
Last Price12.26Jan 17, 2025
Change
00%
Bid4.3
Ask4.9
volume0
Intrest1
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest30
Strike
172.5
172.5
Last Price-
Change
-
Bid6.3
Ask7.8
volume0
Intrest0
Last Price0.11Jan 24, 2025
Change
0.6986.25%
Bid-
Ask0.15
volume11
Intrest5
Strike
175
175
Last Price-
Change
-
Bid9.2
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid11.5
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid14.2
Ask15.3
volume0
Intrest0
Last Price0.1Jan 24, 2025
Change
0.1458.33%
Bid-
Ask0.1
volume1
Intrest1
Strike
182.5
182.5
Last Price-
Change
-
Bid16.6
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid19.1
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid23.9
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid28.8
Ask30.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid33.4
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid38.6
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid43.5
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid48.4
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid53.4
Ask55.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid58.4
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid63.5
Ask65.7
volume0
Intrest0