Stocks Options

LAST PRICE
106.0800
TODAY'S CHANGE (%)
Trending Up0.0200 (0.0189%)

Bid / Lots
105.2500/ 1
Ask / Lots
107.8400/ 1
Open / Previous Close
105.6600 / 106.0600
Day Range
Low 104.0800
High 106.1200
52 Week Range
Low 52.9500
High 113.9100
Volume
2,250,626
below 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 30.130

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KKRIn the Money	$49.30In the Money	$53.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$44.00In the Money	$48.20In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$39.10In the Money	$43.00In the Money	$43.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$65.00	KKROut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$34.90In the Money	$38.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$29.10In the Money	$33.00In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
KKRIn the Money	$24.10In the Money	$28.30In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	7Out of the Money
KKRIn the Money	$19.10In the Money	$23.40In the Money	$27.83In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$85.00	KKROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	4Out of the Money	33Out of the Money
KKRIn the Money	$14.00In the Money	$18.20In the Money	$17.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	KKROut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
KKRIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	KKROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$9.20In the Money	$13.00In the Money	$12.35In 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	$0.40Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	1Out of the Money	146Out of the Money
KKRIn the Money	$8.30In the Money	$12.50In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
KKRIn the Money	$9.30In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	KKROut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	4Out of the Money	8Out of the Money
KKRIn the Money	$8.70In the Money	$9.80In the Money	$11.95In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$97.50	KKROut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1,222Out of the Money
KKRIn the Money	$8.00In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	KKROut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KKRIn the Money	$7.40In the Money	$7.70In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$99.00	KKROut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
KKRIn the Money	$6.50In the Money	$7.00In the Money	$6.80In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$100.00	KKROut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.05Out of the Money	14Out of the Money	206Out of the Money
KKRIn the Money	$5.70In the Money	$5.90In the Money	$5.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$101.00	KKROut of the Money	$0.45Out of the Money	$0.60Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	406Out of the Money
KKRIn the Money	$4.80In the Money	$5.10In the Money	$4.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$102.00	KKROut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.73Out of the Money	$0.04Out of the Money	3Out of the Money	1,098Out of the Money
KKRIn the Money	$4.10In the Money	$4.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$103.00	KKROut of the Money	$0.85Out of the Money	$0.90Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
KKRIn the Money	$3.40In the Money	$3.60In the Money	$3.40In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$104.00	KKRNear the Money	$1.10Near the Money	$1.20Near the Money	$1.20Near the Money	$-0.85Near the Money	2Near the Money	106Near the Money
KKRIn the Money	$2.75In the Money	$2.90In the Money	$2.77In the Money	$-0.44In the Money	11In the Money	796In the Money	Filter Table By Strike Price of$105.00	KKRNear the Money	$1.45Near the Money	$1.65Near the Money	$1.60Near the Money	$-0.20Near the Money	6Near the Money	805Near the Money
KKRUnderlying issue's last price	$2.20Underlying issue's last price	$2.35Underlying issue's last price	$2.25Underlying issue's last price	$-0.40Underlying issue's last price	15Underlying issue's last price	92Underlying issue's last price	Filter Table By Strike Price of$106.00Underlying issue's last price	KKRUnderlying issue's last price	$1.90Underlying issue's last price	$2.05Underlying issue's last price	$2.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	69Underlying issue's last price
KKRNear the Money	$1.70Near the Money	$1.85Near the Money	$1.60Near the Money	$-1.15Near the Money	26Near the Money	69Near the Money	Filter Table By Strike Price of$107.00	KKRIn the Money	$2.40In the Money	$2.55In the Money	$2.80In the Money	$0.15In the Money	11In the Money	24In the Money
KKRNear the Money	$1.30Near the Money	$1.45Near the Money	$1.35Near the Money	$-0.25Near the Money	20Near the Money	68Near the Money	Filter Table By Strike Price of$108.00	KKRIn the Money	$3.00In the Money	$3.20In the Money	$2.85In the Money	$0.00In the Money	---In the Money	145In the Money
KKRNear the Money	$0.95Near the Money	$1.10Near the Money	$1.04Near the Money	$0.00Near the Money	---Near the Money	141Near the Money	Filter Table By Strike Price of$109.00	KKRIn the Money	$3.60In the Money	$3.90In the Money	$5.20In the Money	$0.00In the Money	---In the Money	24In the Money
KKROut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.71Out of the Money	$-0.23Out of the Money	24Out of the Money	2,428Out of the Money	Filter Table By Strike Price of$110.00	KKRIn the Money	$4.40In the Money	$4.60In the Money	$4.73In the Money	$-1.37In the Money	20In the Money	302In the Money
KKROut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money	Filter Table By Strike Price of$111.00	KKRIn the Money	$5.20In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$112.00	KKRIn the Money	$6.00In the Money	$6.60In the Money	$6.60In the Money	$6.60In the Money	1In the Money	---In the Money
KKROut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$-0.18Out of the Money	5Out of the Money	156Out of the Money	Filter Table By Strike Price of$113.00	KKRIn the Money	$6.90In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$114.00	KKRIn the Money	$6.30In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	8Out of the Money	2,186Out of the Money	Filter Table By Strike Price of$115.00	KKRIn the Money	$8.00In the Money	$9.90In the Money	$9.60In the Money	$0.00In the Money	---In the Money	61In the Money
KKROut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	765Out of the Money	Filter Table By Strike Price of$116.00	KKRIn the Money	$9.00In the Money	$11.60In 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	$0.95Out 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$117.00	KKRIn the Money	$10.30In the Money	$12.10In 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	$0.95Out 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	$10.20In the Money	$14.10In 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	$0.25Out 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	$11.60In the Money	$15.00In 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	$0.20Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1Out of the Money	1,366Out of the Money	Filter Table By Strike Price of$120.00	KKRIn the Money	$12.20In the Money	$16.10In the Money	$10.10In the Money	$0.00In the Money	---In the Money	7In the Money
KKROut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	39Out of the Money	Filter Table By Strike Price of$125.00	KKRIn the Money	$17.10In the Money	$21.10In 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	$0.05Out 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$130.00	KKRIn the Money	$22.00In the Money	$26.10In 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	$0.95Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$135.00	KKRIn the Money	$27.20In the Money	$30.10In 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	$0.95Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	KKRIn the Money	$32.20In the Money	$35.30In 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	$1.35Out 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$145.00	KKRIn the Money	$37.20In the Money	$41.10In 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	$0.05Out 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$150.00	KKRIn the Money	$42.20In the Money	$45.30In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$155.00	KKRIn the Money	$47.20In the Money	$51.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$160.00	KKRIn the Money	$52.20In the Money	$55.30In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)