$152.58
3.642.44%
At close: -
$152.58
0.000.00%
After Hours: 4:26 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
-
Bid70.4
Ask73.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid65.5
Ask68.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid60
Ask64.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid55
Ask59.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid50.9
Ask53.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid45.4
Ask49
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid40.5
Ask43.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask38.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price21.78Dec 20, 2024
Change
00%
Bid30.8
Ask33.7
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid27.4
Ask29.9
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.4
Ask30.4
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid25.1
Ask29.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask27
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid23.6
Ask27.1
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask24.8
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid21.8
Ask23.6
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid20.7
Ask22.7
volume0
Intrest0
Strike
130
130
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price-
Change
-
Bid19.8
Ask21.7
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid18.6
Ask21.6
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid18.1
Ask19.7
volume0
Intrest0
Strike
133
133
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid17.1
Ask18.6
volume0
Intrest0
Strike
134
134
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price-
Change
-
Bid15.8
Ask17.6
volume0
Intrest0
Strike
135
135
Last Price0.37Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest25
Last Price-
Change
-
Bid14
Ask17.3
volume0
Intrest0
Strike
136
136
Last Price0.23Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid14
Ask15.8
volume0
Intrest0
Strike
137
137
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Last Price-
Change
-
Bid12.9
Ask14.6
volume0
Intrest0
Strike
138
138
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price5.9Dec 20, 2024
Change
00%
Bid12.1
Ask13.7
volume0
Intrest1
Strike
139
139
Last Price0.25Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price15Dec 11, 2024
Change
00%
Bid10.6
Ask12.8
volume0
Intrest1
Strike
140
140
Last Price0.3Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price10.44Dec 17, 2024
Change
00%
Bid9.6
Ask12
volume0
Intrest0
Strike
141
141
Last Price0.5Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price4.2Dec 19, 2024
Change
00%
Bid9.6
Ask10.6
volume0
Intrest10
Strike
142
142
Last Price0.75Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price6.1Dec 23, 2024
Change
00%
Bid8.1
Ask9.8
volume0
Intrest2
Strike
143
143
Last Price0.07Dec 24, 2024
Change
0.1872%
Bid-
Ask0.1
volume5
Intrest20
Last Price3.5Dec 19, 2024
Change
00%
Bid7.3
Ask8.6
volume0
Intrest1
Strike
144
144
Last Price0.08Dec 24, 2024
Change
0.3280%
Bid-
Ask0.15
volume2
Intrest74
Last Price5.39Dec 24, 2024
Change
0.4910%
Bid6.8
Ask7.7
volume1
Intrest56
Strike
145
145
Last Price0.05Dec 24, 2024
Change
0.4590%
Bid-
Ask0.15
volume3
Intrest41
Last Price2.05Dec 23, 2024
Change
00%
Bid5.3
Ask7
volume0
Intrest14
Strike
146
146
Last Price0.2Dec 24, 2024
Change
0.675%
Bid0.05
Ask0.15
volume40
Intrest15
Last Price4.3Dec 24, 2024
Change
2.4126.32%
Bid4.8
Ask5.8
volume1
Intrest119
Strike
147
147
Last Price1.05Dec 23, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest24
Last Price3.91Dec 24, 2024
Change
1.5666.38%
Bid4.2
Ask5.3
volume5
Intrest29
Strike
148
148
Last Price0.33Dec 24, 2024
Change
0.7770%
Bid0.1
Ask0.2
volume3
Intrest33
Last Price2.43Dec 24, 2024
Change
0.419.7%
Bid2.3
Ask4.7
volume2
Intrest22
Strike
149
149
Last Price0.55Dec 24, 2024
Change
0.962.07%
Bid0.15
Ask0.3
volume4
Intrest131
Last Price2.45Dec 24, 2024
Change
1.31114.91%
Bid1.6
Ask2.95
volume516
Intrest58
Strike
150
150
Last Price0.5Dec 24, 2024
Change
1.676.19%
Bid0.15
Ask0.45
volume6
Intrest29
Last Price0.75Dec 24, 2024
Change
0.366.67%
Bid0.85
Ask1.15
volume19
Intrest84
Strike
152.5
152.5
Last Price4.65Dec 20, 2024
Change
00%
Bid0.35
Ask1.8
volume0
Intrest23
Last Price0.08Dec 24, 2024
Change
0.0220%
Bid0.1
Ask0.25
volume6
Intrest83
Strike
155
155
Last Price7.47Dec 20, 2024
Change
00%
Bid2.2
Ask4.8
volume0
Intrest15
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest65
Strike
157.5
157.5
Last Price10.93Dec 19, 2024
Change
00%
Bid4.8
Ask6.3
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest30
Strike
160
160
Last Price13.6Dec 23, 2024
Change
00%
Bid7.5
Ask8.8
volume0
Intrest1
Last Price0.9Dec 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest125
Strike
162.5
162.5
Last Price-
Change
-
Bid9.7
Ask11
volume0
Intrest0
Last Price0.14Dec 24, 2024
Change
0.016.67%
Bid-
Ask0.1
volume1
Intrest15
Strike
165
165
Last Price14.8Nov 14, 2024
Change
00%
Bid12.2
Ask14
volume0
Intrest0
Last Price0.23Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
167.5
167.5
Last Price-
Change
-
Bid14.8
Ask16.5
volume0
Intrest0
Last Price0.2Dec 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Strike
170
170
Last Price-
Change
-
Bid17.3
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid19.7
Ask21.8
volume0
Intrest0
Last Price0.95Nov 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid21.7
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid24.7
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid26.7
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid29.2
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid32.2
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid36.9
Ask39.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid41.5
Ask44.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid46.9
Ask49.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid51.5
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid56.5
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid61.9
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid66.9
Ask69.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid71.3
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid75.5
Ask80
volume0
Intrest0