Stocks Options

LAST PRICE
102.8400
TODAY'S CHANGE (%)
Trending Down-0.9900 (-0.9535%)

Bid / Lots
99.1700/ 1
Ask / Lots
104.2000/ 1
Open / Previous Close
104.1300 / 103.8300
Day Range
Low 101.1600
High 106.3150
52 Week Range
Low 50.6900
High 108.0000
Volume
6,116,121
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.275

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KKRIn the Money	$45.90In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	KKROut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$40.90In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$36.60In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$30.90In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
KKRIn the Money	$29.90In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$28.90In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	KKROut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$28.10In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$27.00In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$25.90In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
KKRIn the Money	$25.00In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$24.00In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$23.80In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$22.00In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$21.10In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
KKRIn the Money	$20.00In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$19.00In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$18.50In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
KKRIn the Money	$17.20In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$16.20In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$15.80In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KKRIn the Money	$14.60In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	KKROut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.51Out of the Money	1Out of the Money	1Out of the Money
KKRIn the Money	$13.00In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
KKRIn the Money	$12.00In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$11.10In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	KKROut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
KKRIn the Money	$10.10In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	KKROut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KKRIn the Money	$9.40In the Money	$11.60In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$92.00	KKROut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
KKRIn the Money	$8.40In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	KKROut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
KKRIn the Money	$8.20In the Money	$10.40In the Money	$6.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$94.00	KKROut of the Money	$0.05Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$7.80In the Money	$10.10In the Money	$8.19In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$95.00	KKROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
KKRIn the Money	$6.90In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	KKROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
KKRIn the Money	$5.20In the Money	$6.40In the Money	$10.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$97.00	KKROut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
KKRIn the Money	$5.10In the Money	$6.10In the Money	$4.87In the Money	$1.05In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$98.00	KKROut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
KKRIn the Money	$4.20In the Money	$4.60In the Money	$3.99In the Money	$0.87In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$99.00	KKROut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.10Out of the Money	1Out of the Money	165Out of the Money
KKRIn the Money	$3.50In the Money	$5.10In the Money	$6.70In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$100.00	KKRNear the Money	$0.60Near the Money	$0.80Near the Money	$1.08Near the Money	$0.58Near the Money	5Near the Money	326Near the Money
KKRIn the Money	$2.90In the Money	$3.10In the Money	$2.95In the Money	$-3.22In the Money	44In the Money	26In the Money	Filter Table By Strike Price of$101.00	KKRNear the Money	$0.95Near the Money	$1.10Near the Money	$1.20Near the Money	$0.40Near the Money	21Near the Money	253Near the Money
KKRUnderlying issue's last price	$2.30Underlying issue's last price	$2.50Underlying issue's last price	$1.84Underlying issue's last price	$-1.01Underlying issue's last price	3Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$102.00Underlying issue's last price	KKRUnderlying issue's last price	$1.35Underlying issue's last price	$1.55Underlying issue's last price	$2.05Underlying issue's last price	$1.00Underlying issue's last price	18Underlying issue's last price	306Underlying issue's last price
KKRNear the Money	$1.75Near the Money	$1.95Near the Money	$1.60Near the Money	$-0.85Near the Money	48Near the Money	203Near the Money	Filter Table By Strike Price of$103.00	KKRIn the Money	$1.80In the Money	$1.95In the Money	$2.30In the Money	$0.80In the Money	12In the Money	29In the Money
KKRNear the Money	$1.30Near the Money	$1.50Near the Money	$1.15Near the Money	$-1.05Near the Money	43Near the Money	50Near the Money	Filter Table By Strike Price of$104.00	KKRIn the Money	$1.75In the Money	$2.60In the Money	$2.30In the Money	$0.24In the Money	2In the Money	234In the Money
KKRNear the Money	$0.80Near the Money	$1.10Near the Money	$1.00Near the Money	$-0.70Near the Money	34Near the Money	134Near the Money	Filter Table By Strike Price of$105.00	KKRIn the Money	$2.90In the Money	$3.20In the Money	$2.90In the Money	$0.35In the Money	9In the Money	126In the Money
KKROut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.54Out of the Money	$-0.71Out of the Money	26Out of the Money	102Out of the Money	Filter Table By Strike Price of$106.00	KKRIn the Money	$3.60In the Money	$3.90In the Money	$2.38In the Money	$-0.82In the Money	4In the Money	50In the Money
KKROut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$-0.61Out of the Money	28Out of the Money	284Out of the Money	Filter Table By Strike Price of$107.00	KKRIn the Money	$4.00In the Money	$4.70In the Money	$2.70In the Money	$-1.30In the Money	4In the Money	23In the Money
KKROut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$108.00	KKRIn the Money	$4.60In the Money	$5.60In the Money	$6.60In the Money	$1.36In the Money	8In the Money	8In the Money
KKROut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$109.00	KKRIn the Money	$6.00In the Money	$6.90In the Money	$3.58In the Money	$0.00In the Money	---In the Money	15In the Money
KKROut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.25Out of the Money	15Out of the Money	1,752Out of the Money	Filter Table By Strike Price of$110.00	KKRIn the Money	$6.90In the Money	$7.70In the Money	$7.97In the Money	$7.97In the Money	4In the Money	---In the Money
KKROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$111.00	KKRIn the Money	$7.90In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$112.00	KKRIn the Money	$8.00In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$113.00	KKRIn the Money	$9.10In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	KKRIn the Money	$10.20In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	9Out of the Money	11,256Out of the Money	Filter Table By Strike Price of$115.00	KKRIn the Money	$11.00In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	KKRIn the Money	$12.50In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$117.00	KKRIn the Money	$12.80In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	KKRIn the Money	$13.60In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	KKRIn the Money	$15.00In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$120.00	KKRIn the Money	$16.20In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	KKRIn the Money	$16.40In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	KKRIn the Money	$18.00In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	KKRIn the Money	$20.70In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$130.00	KKRIn the Money	$25.90In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$135.00	KKRIn the Money	$30.70In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	KKRIn the Money	$35.80In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

KKR & Co Inc
NYSE:KKRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)