$131.19
-1.03-0.78%
At close: -
$131.19
0.000.00%
After Hours: 4:25 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
-
Bid45.3
Ask48.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask43.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask38.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid29.7
Ask33.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask28.2
volume0
Intrest0
Strike
105
105
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest20
Last Price-
Change
-
Bid20
Ask22.7
volume0
Intrest0
Strike
110
110
Last Price0.08Feb 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest31
Last Price-
Change
-
Bid15.6
Ask18.2
volume0
Intrest0
Strike
115
115
Last Price0.17Feb 20, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest70
Last Price-
Change
-
Bid10.8
Ask12.6
volume0
Intrest0
Strike
120
120
Last Price0.05Feb 24, 2025
Change
0.0550%
Bid0.1
Ask0.2
volume84
Intrest20
Last Price-
Change
-
Bid10
Ask11.7
volume0
Intrest0
Strike
121
121
Last Price0.38Feb 24, 2025
Change
0.038.57%
Bid0.15
Ask0.3
volume1
Intrest5
Last Price-
Change
-
Bid9.2
Ask10.2
volume0
Intrest0
Strike
122
122
Last Price0.6Feb 24, 2025
Change
0.35140%
Bid0.2
Ask0.35
volume22
Intrest2
Last Price-
Change
-
Bid7.1
Ask9
volume0
Intrest0
Strike
123
123
Last Price0.62Feb 24, 2025
Change
-
Bid0.25
Ask0.45
volume6
Intrest0
Last Price8.1Feb 24, 2025
Change
2.120.59%
Bid7.4
Ask8.5
volume3
Intrest13
Strike
124
124
Last Price0.34Feb 24, 2025
Change
0.1327.66%
Bid0.35
Ask0.6
volume13
Intrest1076
Last Price12.1Feb 21, 2025
Change
00%
Bid5.3
Ask7.3
volume0
Intrest12
Strike
125
125
Last Price0.42Feb 24, 2025
Change
0.2840%
Bid0.45
Ask0.65
volume18
Intrest22
Last Price-
Change
-
Bid5.7
Ask6.5
volume0
Intrest0
Strike
126
126
Last Price1.05Feb 24, 2025
Change
0.340%
Bid0.05
Ask1.5
volume4
Intrest2
Last Price3.5Feb 24, 2025
Change
-
Bid3.9
Ask5.6
volume1
Intrest0
Strike
127
127
Last Price1.35Feb 24, 2025
Change
0.1411.57%
Bid0.05
Ask1.7
volume3
Intrest12
Last Price3.5Feb 24, 2025
Change
-
Bid2.8
Ask4.6
volume1
Intrest0
Strike
128
128
Last Price0.95Feb 24, 2025
Change
0.5536.67%
Bid1
Ask1.3
volume8
Intrest2
Last Price4Feb 24, 2025
Change
-
Bid3.3
Ask3.8
volume4
Intrest0
Strike
129
129
Last Price1.5Feb 21, 2025
Change
00%
Bid1
Ask2.35
volume0
Intrest19
Last Price3.4Feb 24, 2025
Change
0.717.07%
Bid2.8
Ask5.3
volume7
Intrest4
Strike
130
130
Last Price1.55Feb 24, 2025
Change
0.3217.11%
Bid1.25
Ask2.65
volume10
Intrest1154
Last Price2.75Feb 24, 2025
Change
0.4514.06%
Bid1.3
Ask3.7
volume21
Intrest22
Strike
131
131
Last Price1.85Feb 24, 2025
Change
0.4519.57%
Bid1.05
Ask3.1
volume2
Intrest37
Last Price2.2Feb 24, 2025
Change
0.4216.03%
Bid1.65
Ask2.35
volume2
Intrest3
Strike
132
132
Last Price2.9Feb 24, 2025
Change
0.27.41%
Bid2.35
Ask4.1
volume3
Intrest20
Last Price2Feb 24, 2025
Change
0.052.44%
Bid1.2
Ask1.75
volume14
Intrest29
Strike
133
133
Last Price3.1Feb 24, 2025
Change
0.061.9%
Bid2.1
Ask3.5
volume1
Intrest382
Last Price1.25Feb 24, 2025
Change
0.528.57%
Bid0.25
Ask2.15
volume4
Intrest36
Strike
134
134
Last Price3.5Feb 24, 2025
Change
0.041.16%
Bid2.4
Ask4.1
volume1
Intrest49
Last Price1Feb 24, 2025
Change
0.5535.48%
Bid0.15
Ask1.35
volume7
Intrest1077
Strike
135
135
Last Price4.25Feb 21, 2025
Change
00%
Bid3
Ask5.2
volume0
Intrest37
Last Price0.85Feb 24, 2025
Change
0.033.41%
Bid0.5
Ask0.7
volume8
Intrest18
Strike
136
136
Last Price5.7Feb 21, 2025
Change
00%
Bid5.1
Ask5.7
volume0
Intrest18
Last Price0.52Feb 24, 2025
Change
0.7860%
Bid0.35
Ask0.5
volume28
Intrest22
Strike
137
137
Last Price5.69Feb 21, 2025
Change
00%
Bid6
Ask6.5
volume0
Intrest11
Last Price0.35Feb 24, 2025
Change
0.2440.68%
Bid0.2
Ask0.35
volume3
Intrest36
Strike
138
138
Last Price6.61Feb 21, 2025
Change
00%
Bid6.6
Ask8.1
volume0
Intrest424
Last Price0.2Feb 24, 2025
Change
0.466.67%
Bid0.15
Ask0.25
volume11
Intrest98
Strike
139
139
Last Price6.03Feb 24, 2025
Change
3.34124.16%
Bid7.5
Ask8.6
volume1
Intrest28
Last Price0.11Feb 24, 2025
Change
0.4480%
Bid0.05
Ask0.2
volume11
Intrest522
Strike
140
140
Last Price7.15Feb 20, 2025
Change
00%
Bid8.6
Ask9.4
volume0
Intrest64
Last Price0.13Feb 24, 2025
Change
0.1248%
Bid-
Ask1.6
volume149
Intrest43
Strike
141
141
Last Price10.35Feb 24, 2025
Change
2.7536.18%
Bid9.5
Ask10.5
volume1
Intrest33
Last Price0.2Feb 24, 2025
Change
0.0533.33%
Bid-
Ask1.65
volume3
Intrest1079
Strike
142
142
Last Price11.5Feb 24, 2025
Change
3.645.57%
Bid10.5
Ask11.9
volume1
Intrest35
Last Price0.29Feb 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest34
Strike
143
143
Last Price12.2Feb 24, 2025
Change
219.61%
Bid11.5
Ask12.9
volume2
Intrest17
Last Price0.17Feb 21, 2025
Change
00%
Bid-
Ask2
volume0
Intrest12
Strike
144
144
Last Price13.06Feb 24, 2025
Change
3.2933.67%
Bid12.2
Ask13.9
volume2
Intrest11
Last Price0.1Feb 24, 2025
Change
0.1560%
Bid-
Ask0.3
volume1
Intrest41
Strike
145
145
Last Price14.59Feb 24, 2025
Change
8.01121.73%
Bid13.4
Ask14.9
volume5
Intrest13
Last Price0.05Feb 24, 2025
Change
0.0861.54%
Bid-
Ask0.05
volume1
Intrest12
Strike
146
146
Last Price6.15Feb 18, 2025
Change
00%
Bid14
Ask15.5
volume0
Intrest28
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Strike
147
147
Last Price6.95Feb 18, 2025
Change
00%
Bid14.7
Ask17.1
volume0
Intrest8
Last Price0.67Feb 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
148
148
Last Price2Feb 06, 2025
Change
00%
Bid15.6
Ask18.1
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask1
volume0
Intrest9
Strike
149
149
Last Price8.01Feb 11, 2025
Change
00%
Bid16.6
Ask18.9
volume0
Intrest3
Last Price0.15Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest33
Strike
150
150
Last Price17.28Feb 24, 2025
Change
7.8382.86%
Bid17.8
Ask19.4
volume3
Intrest6
Last Price0.01Feb 24, 2025
Change
0.0480%
Bid-
Ask2.15
volume21
Intrest40
Strike
152.5
152.5
Last Price18.36Feb 20, 2025
Change
00%
Bid20.8
Ask22.8
volume0
Intrest0
Last Price0.11Feb 24, 2025
Change
0.0222.22%
Bid-
Ask0.3
volume1
Intrest258
Strike
155
155
Last Price15.05Feb 12, 2025
Change
00%
Bid22.8
Ask24.9
volume0
Intrest0
Last Price0.75Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest237
Strike
157.5
157.5
Last Price18.2Feb 19, 2025
Change
00%
Bid25
Ask27.6
volume0
Intrest0
Last Price0.38Feb 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Strike
160
160
Last Price10.4Feb 06, 2025
Change
00%
Bid27.5
Ask29.9
volume0
Intrest0
Last Price0.35Feb 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
162.5
162.5
Last Price12.54Feb 07, 2025
Change
00%
Bid29.9
Ask32.5
volume0
Intrest0
Last Price0.17Feb 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
165
165
Last Price24.22Feb 14, 2025
Change
00%
Bid32.5
Ask35
volume0
Intrest0
Last Price0.11Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Strike
167.5
167.5
Last Price18.26Feb 07, 2025
Change
00%
Bid34.9
Ask37.5
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Strike
170
170
Last Price-
Change
-
Bid37.4
Ask40.1
volume0
Intrest0
Last Price5.1Jan 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
172.5
172.5
Last Price-
Change
-
Bid39.9
Ask42.5
volume0
Intrest0
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Strike
175
175
Last Price8.7Jan 31, 2025
Change
00%
Bid42.4
Ask45
volume0
Intrest0
Last Price0.15Feb 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
177.5
177.5
Last Price22.68Feb 04, 2025
Change
00%
Bid45.2
Ask47.2
volume0
Intrest0
Last Price1.14Feb 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
180
180
Last Price-
Change
-
Bid47.5
Ask49.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid50.1
Ask52.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid52.4
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid55
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid57.4
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid59.9
Ask62.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid62.4
Ask65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid67.4
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid72.5
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid77.4
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid82.4
Ask84.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid87.4
Ask89.8
volume0
Intrest0