Options Chain for KKR & CO INC COM (KKR) - $95.54 as of 4/29/2024 4:08:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.80 | 41.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 60.00 | 32.80 | 36.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 65.00 | 28.30 | 31.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 70.00 | 23.40 | 26.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 75.00 | 18.40 | 21.80 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 80.00 | 13.80 | 16.30 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 83.00 | 12.10 | 12.50 | % | 0 | 0 | 0.34 | 0.90 | 0.02 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 84.00 | 10.40 | 11.60 | % | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 85.00 | 10.50 | 10.70 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 86.00 | 8.80 | 9.90 | % | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 87.00 | 8.80 | 9.10 | % | 0 | 0 | 0.36 | 0.81 | 0.03 | -0.05 | 4/29/2024 2:58:53 PM EST | |||
| 88.00 | 8.10 | 8.30 | % | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.05 | 4/29/2024 2:58:53 PM EST | |||
| 89.00 | 7.20 | 7.60 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.75 | 0.03 | -0.05 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 90.00 | 6.50 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.72 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 91.00 | 5.80 | 6.20 | % | 0 | 0 | 0.35 | 0.68 | 0.04 | -0.06 | 4/29/2024 2:58:53 PM EST | |||
| 92.00 | 5.20 | 5.50 | % | 0 | 0 | 0.34 | 0.64 | 0.04 | -0.06 | 4/29/2024 2:58:53 PM EST | |||
| 93.00 | 4.70 | 5.00 | % | 0 | 0 | 0.34 | 0.60 | 0.04 | -0.06 | 4/29/2024 2:58:53 PM EST | |||
| 94.00 | 4.10 | 4.40 | % | 0 | 0 | 0.35 | 0.56 | 0.04 | -0.06 | 4/29/2024 2:58:53 PM EST | |||
| 95.00 | 3.70 | 3.90 | % | 0 | 0 | 0.35 | 0.52 | 0.04 | -0.06 | 4/29/2024 2:58:53 PM EST | |||
| 96.00 | 3.20 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.48 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 2:58:53 PM EST |
| 97.00 | 2.70 | 2.90 | 4.77 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.44 | 0.04 | -0.06 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 98.00 | 2.35 | 2.55 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.40 | 0.04 | -0.06 | 4/24/2024 | 4/29/2024 2:58:53 PM EST |
| 99.00 | 2.00 | 2.15 | % | 0 | 0 | 0.33 | 0.36 | 0.04 | -0.06 | 4/29/2024 2:58:53 PM EST | |||
| 100.00 | 1.60 | 1.85 | % | 0 | 0 | 0.33 | 0.32 | 0.04 | -0.05 | 4/29/2024 2:58:53 PM EST | |||
| 101.00 | 1.40 | 1.60 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.28 | 0.04 | -0.05 | 4/17/2024 | 4/29/2024 2:58:53 PM EST |
| 102.00 | 1.20 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.25 | 0.03 | -0.05 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 103.00 | 0.95 | 1.10 | % | 0 | 0 | 0.33 | 0.22 | 0.03 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 104.00 | 0.80 | 0.95 | % | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 105.00 | 0.65 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.16 | 0.03 | -0.04 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 106.00 | 0.50 | 0.65 | % | 0 | 0 | 0.32 | 0.14 | 0.02 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 107.00 | 0.40 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.11 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 108.00 | 0.30 | 0.45 | % | 0 | 0 | 0.32 | 0.10 | 0.02 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 109.00 | 0.25 | 0.35 | % | 0 | 0 | 0.32 | 0.08 | 0.02 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 110.00 | 0.20 | 0.30 | 0.30 | -0.31 | -50.82% | 2 | 2 | 0.32 | 0.07 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 111.00 | 0.15 | 0.25 | % | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 112.00 | 0.10 | 0.25 | % | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 125.00 | 0.00 | 1.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 80.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.06 | 0.01 | -0.03 | 4/17/2024 | 4/29/2024 2:58:53 PM EST |
| 83.00 | 0.50 | 0.60 | % | 0 | 0 | 0.37 | -0.10 | 0.02 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 84.00 | 0.60 | 0.70 | % | 0 | 0 | 0.36 | -0.12 | 0.02 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 85.00 | 0.70 | 0.85 | 0.70 | -0.05 | -6.67% | 1 | 12 | 0.36 | -0.14 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 86.00 | 0.85 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.16 | 0.02 | -0.04 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 87.00 | 1.05 | 1.15 | 1.65 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.19 | 0.03 | -0.05 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 88.00 | 1.25 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.22 | 0.03 | -0.05 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 89.00 | 1.50 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.25 | 0.03 | -0.05 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 90.00 | 1.80 | 1.95 | % | 0 | 0 | 0.35 | -0.28 | 0.03 | -0.06 | 4/29/2024 2:58:53 PM EST | |||
| 91.00 | 2.15 | 2.30 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.32 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 92.00 | 2.45 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.36 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 93.00 | 2.90 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.40 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 94.00 | 3.30 | 3.50 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.44 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 95.00 | 3.80 | 4.10 | 3.57 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.48 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 2:58:53 PM EST |
| 96.00 | 4.30 | 4.60 | 5.40 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.52 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 97.00 | 4.90 | 5.20 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.56 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 98.00 | 5.50 | 5.80 | 6.70 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.60 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 99.00 | 6.10 | 6.40 | % | 0 | 0 | 0.34 | -0.64 | 0.04 | -0.06 | 4/29/2024 2:58:53 PM EST | |||
| 100.00 | 6.40 | 7.10 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.68 | 0.04 | -0.05 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 101.00 | 7.10 | 7.90 | % | 0 | 0 | 0.33 | -0.72 | 0.04 | -0.05 | 4/29/2024 2:58:53 PM EST | |||
| 102.00 | 8.10 | 8.90 | % | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.05 | 4/29/2024 2:58:53 PM EST | |||
| 103.00 | 8.50 | 9.50 | % | 0 | 0 | 0.32 | -0.78 | 0.03 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 104.00 | 9.30 | 10.40 | % | 0 | 0 | 0.33 | -0.81 | 0.03 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 105.00 | 10.60 | 11.20 | % | 0 | 0 | 0.34 | -0.84 | 0.03 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 106.00 | 11.60 | 12.00 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 107.00 | 11.90 | 13.70 | % | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 108.00 | 12.20 | 14.60 | % | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 109.00 | 12.70 | 15.70 | % | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 110.00 | 13.70 | 16.70 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 111.00 | 14.70 | 17.50 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 112.00 | 16.10 | 18.10 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 115.00 | 18.50 | 21.80 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 120.00 | 23.50 | 27.30 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 125.00 | 28.40 | 32.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 130.00 | 33.70 | 37.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST |