Stocks Options

LAST PRICE
108.6200
TODAY'S CHANGE (%)
Trending Down-11.1300 (-9.2944%)

Bid / Lots
104.0500/ 1
Ask / Lots
108.6200/ 11
Open / Previous Close
116.8400 / 119.7500
Day Range
Low 108.4300
High 116.8500
52 Week Range
Low 53.7150
High 128.7900
Volume
7,437,565
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 31.593

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KKRIn the Money	$51.20In the Money	$55.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	KKROut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$46.20In the Money	$50.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$41.20In the Money	$45.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$36.20In the Money	$40.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$31.30In the Money	$36.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$26.30In the Money	$31.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$21.50In the Money	$25.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
KKRIn the Money	$16.50In the Money	$21.00In the Money	$17.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$90.00	KKROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.10Out of the Money	5Out of the Money	1,520Out of the Money
KKRIn the Money	$12.60In the Money	$17.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	KKROut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
KKRIn the Money	$12.60In the Money	$15.90In the Money	$16.10In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$95.00	KKROut of the Money	$0.20Out of the Money	$1.40Out of the Money	$0.35Out of the Money	$0.30Out of the Money	5Out of the Money	694Out of the Money
KKRIn the Money	$11.00In the Money	$15.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	KKROut of the Money	$0.30Out of the Money	$0.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$10.20In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	KKROut of the Money	$0.25Out of the Money	$1.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$10.20In the Money	$13.50In the Money	$22.16In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$97.50	KKROut of the Money	$0.35Out of the Money	$0.65Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
KKRIn the Money	$9.00In the Money	$13.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	KKROut of the Money	$0.40Out of the Money	$1.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$9.80In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	KKROut of the Money	$0.55Out of the Money	$1.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$8.40In the Money	$9.70In the Money	$11.50In the Money	$-4.33In the Money	2In the Money	129In the Money	Filter Table By Strike Price of$100.00	KKROut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.80Out of the Money	$0.65Out of the Money	14Out of the Money	178Out of the Money
KKRIn the Money	$7.80In the Money	$8.90In the Money	$10.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$101.00	KKROut of the Money	$0.80Out of the Money	$1.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$6.80In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	KKROut of the Money	$1.00Out of the Money	$1.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$6.10In the Money	$7.20In the Money	$8.30In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$103.00	KKROut of the Money	$1.20Out of the Money	$1.55Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KKRIn the Money	$4.10In the Money	$8.30In the Money	$7.70In the Money	$-7.00In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$104.00	KKROut of the Money	$1.50Out of the Money	$1.95Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
KKRIn the Money	$4.10In the Money	$5.70In the Money	$7.50In the Money	$-12.10In the Money	20In the Money	89In the Money	Filter Table By Strike Price of$105.00	KKROut of the Money	$1.75Out of the Money	$2.05Out of the Money	$1.50Out of the Money	$0.54Out of the Money	1Out of the Money	837Out of the Money
KKRIn the Money	$3.80In the Money	$6.50In the Money	$5.40In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$106.00	KKRNear the Money	$2.00Near the Money	$2.60Near the Money	$2.08Near the Money	$1.63Near the Money	2Near the Money	1Near the Money
KKRIn the Money	$3.40In the Money	$5.80In the Money	$17.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$107.00	KKRNear the Money	$2.40Near the Money	$3.00Near the Money	$2.40Near the Money	$1.83Near the Money	1Near the Money	4Near the Money
KKRUnderlying issue's last price	$2.90Underlying issue's last price	$3.80Underlying issue's last price	$4.88Underlying issue's last price	$-11.59Underlying issue's last price	5Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$108.00Underlying issue's last price	KKRUnderlying issue's last price	$2.85Underlying issue's last price	$3.30Underlying issue's last price	$3.39Underlying issue's last price	$2.89Underlying issue's last price	8Underlying issue's last price	1Underlying issue's last price
KKRNear the Money	$2.90Near the Money	$3.20Near the Money	$4.27Near the Money	$-11.78Near the Money	8Near the Money	28Near the Money	Filter Table By Strike Price of$109.00	KKRIn the Money	$3.30In the Money	$3.50In the Money	$2.60In the Money	$2.20In the Money	51In the Money	3In the Money
KKRNear the Money	$2.40Near the Money	$2.70Near the Money	$2.60Near the Money	$-12.15Near the Money	523Near the Money	131Near the Money	Filter Table By Strike Price of$110.00	KKRIn the Money	$3.70In the Money	$4.00In the Money	$3.64In the Money	$3.44In the Money	503In the Money	2,168In the Money
KKRNear the Money	$2.00Near the Money	$2.20Near the Money	$4.20Near the Money	$-4.80Near the Money	1Near the Money	7Near the Money	Filter Table By Strike Price of$111.00	KKRIn the Money	$4.40In the Money	$4.70In the Money	$3.50In the Money	$3.25In the Money	41In the Money	106In the Money
KKROut of the Money	$1.55Out of the Money	$1.85Out of the Money	$2.30Out of the Money	$-5.80Out of the Money	15Out of the Money	5Out of the Money	Filter Table By Strike Price of$112.00	KKRIn the Money	$3.50In the Money	$6.40In the Money	$4.80In the Money	$4.30In the Money	40In the Money	17In the Money
KKROut of the Money	$0.15Out of the Money	$2.50Out of the Money	$1.80Out of the Money	$-13.20Out of the Money	21Out of the Money	2Out of the Money	Filter Table By Strike Price of$113.00	KKRIn the Money	$4.00In the Money	$6.60In the Money	$5.10In the Money	$4.85In the Money	17In the Money	11In the Money
KKROut of the Money	$0.30Out of the Money	$3.00Out of the Money	$1.45Out of the Money	$-5.35Out of the Money	16Out of the Money	10Out of the Money	Filter Table By Strike Price of$114.00	KKRIn the Money	$5.90In the Money	$7.70In the Money	$0.38In the Money	$0.00In the Money	---In the Money	1In the Money
KKROut of the Money	$0.40Out of the Money	$1.00Out of the Money	$1.15Out of the Money	$-5.55Out of the Money	41Out of the Money	293Out of the Money	Filter Table By Strike Price of$115.00	KKRIn the Money	$6.10In the Money	$8.90In the Money	$5.80In the Money	$5.18In the Money	36In the Money	193In the Money
KKROut of the Money	$0.25Out of the Money	$1.80Out of the Money	$5.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$116.00	KKRIn the Money	$6.10In the Money	$8.80In the Money	$0.95In the Money	$0.00In the Money	---In the Money	4In the Money
KKROut of the Money	$0.35Out of the Money	$0.65Out of the Money	$0.75Out of the Money	$-8.55Out of the Money	10Out of the Money	3Out of the Money	Filter Table By Strike Price of$117.00	KKRIn the Money	$7.10In the Money	$9.20In the Money	$7.10In the Money	$5.66In the Money	18In the Money	34In the Money
KKROut of the Money	$0.25Out of the Money	$0.95Out of the Money	$0.50Out of the Money	$-6.60Out of the Money	2Out of the Money	175Out of the Money	Filter Table By Strike Price of$118.00	KKRIn the Money	$9.40In the Money	$11.40In the Money	$1.50In the Money	$0.00In the Money	---In the Money	41In the Money
KKROut of the Money	$0.10Out of the Money	$1.40Out of the Money	$1.07Out of the Money	$-2.13Out of the Money	51Out of the Money	112Out of the Money	Filter Table By Strike Price of$119.00	KKRIn the Money	$9.90In the Money	$12.30In the Money	$2.80In the Money	$0.00In the Money	---In the Money	82In the Money
KKROut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-2.28Out of the Money	44Out of the Money	3,267Out of the Money	Filter Table By Strike Price of$120.00	KKRIn the Money	$11.10In the Money	$13.20In the Money	$10.10In the Money	$6.70In the Money	6In the Money	81In the Money
KKROut of the Money	$0.10Out of the Money	$0.25Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$121.00	KKRIn the Money	$12.00In the Money	$14.40In the Money	$6.20In the Money	$2.85In the Money	1In the Money	20In the Money
KKROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$122.00	KKRIn the Money	$12.10In the Money	$15.40In the Money	$7.10In the Money	$2.99In the Money	2In the Money	60In the Money
KKROut of the Money	$0.05Out of the Money	$0.95Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$123.00	KKRIn the Money	$12.20In the Money	$16.60In the Money	$7.90In the Money	$4.10In the Money	3In the Money	1In the Money
KKROut of the Money	---Out of the Money	$0.70Out of the Money	$0.19Out of the Money	$-1.78Out of the Money	2Out of the Money	51Out of the Money	Filter Table By Strike Price of$124.00	KKRIn the Money	$13.20In the Money	$17.50In the Money	$4.30In the Money	$0.00In the Money	---In the Money	13In the Money
KKROut of the Money	---Out of the Money	$0.70Out of the Money	$0.28Out of the Money	$-1.07Out of the Money	5Out of the Money	554Out of the Money	Filter Table By Strike Price of$125.00	KKRIn the Money	$14.20In the Money	$18.60In the Money	$15.70In the Money	$10.10In the Money	20In the Money	2In the Money
KKROut of the Money	---Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$-0.92Out of the Money	5Out of the Money	13Out of the Money	Filter Table By Strike Price of$126.00	KKRIn the Money	$15.20In the Money	$19.60In the Money	$3.30In the Money	$0.00In the Money	---In the Money	2In the Money
KKROut of the Money	---Out of the Money	$0.65Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$127.00	KKRIn the Money	$16.20In the Money	$20.60In the Money	$8.30In the Money	$0.00In the Money	---In the Money	2In the Money
KKROut of the Money	---Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$-1.42Out of the Money	4Out of the Money	12Out of the Money	Filter Table By Strike Price of$128.00	KKRIn the Money	$17.20In the Money	$21.70In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money
KKROut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	23Out of the Money	496Out of the Money	Filter Table By Strike Price of$130.00	KKRIn the Money	$19.40In the Money	$23.90In the Money	$18.08In the Money	$11.94In the Money	4In the Money	4In the Money
KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$135.00	KKRIn the Money	$24.10In the Money	$28.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$29.10In the Money	$33.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$34.10In the Money	$38.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$39.30In the Money	$43.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	KKRIn the Money	$44.30In the Money	$48.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	---Out of the Money	$1.30Out 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$160.00	KKRIn the Money	$49.10In the Money	$53.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$165.00	KKRIn the Money	$54.10In the Money	$58.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KKROut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	KKRIn the Money	$59.10In the Money	$63.80In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)