Stocks Options

LAST PRICE
150.0200
TODAY'S CHANGE (%)
Trending Down-0.5000 (-0.3322%)

Bid / Lots
150.0700/ 1
Ask / Lots
150.7000/ 5
Open / Previous Close
149.8300 / 150.5200
Day Range
Low 148.0900
High 151.4700
52 Week Range
Low 65.9100
High 156.5400
Volume
2,929,182
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 31.759

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KKRIn the Money	$78.90In the Money	$80.90In 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	---Out 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	$73.90In the Money	$76.20In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$68.80In the Money	$71.40In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$64.00In the Money	$66.30In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$58.80In the Money	$61.40In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$54.10In the Money	$56.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	KKROut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$48.90In the Money	$50.80In the Money	$44.78In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$100.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KKRIn the Money	$44.00In the Money	$45.80In the Money	$38.93In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$105.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
KKRIn the Money	$39.60In the Money	$40.50In the Money	$39.40In the Money	$0.00In the Money	---In the Money	497In the Money	Filter Table By Strike Price of$110.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
KKRIn the Money	$34.20In the Money	$35.50In the Money	$37.05In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$115.00	KKROut of the Money	---Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11,181Out of the Money
KKRIn the Money	$29.80In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	KKROut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KKRIn the Money	$29.40In the Money	$30.70In the Money	$30.53In the Money	$-2.01In the Money	14In the Money	65In the Money	Filter Table By Strike Price of$120.00	KKROut of the Money	---Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
KKRIn the Money	$27.80In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	KKROut of the Money	---Out 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	$26.90In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	KKROut of the Money	---Out 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	$25.80In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	KKROut of the Money	---Out 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	$24.80In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	KKROut of the Money	---Out 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	$24.60In the Money	$27.00In the Money	$28.17In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$125.00	KKROut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	934Out of the Money
KKRIn the Money	$23.30In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KKRIn the Money	$22.30In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
KKRIn the Money	$21.40In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
KKRIn the Money	$20.50In 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$129.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
KKRIn the Money	$19.60In the Money	$20.50In the Money	$19.90In the Money	$-2.55In the Money	1In the Money	190In the Money	Filter Table By Strike Price of$130.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11,679Out of the Money
KKRIn the Money	$18.30In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
KKRIn the Money	$17.60In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
KKRIn the Money	$16.50In the Money	$17.40In the Money	$6.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$133.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
KKRIn the Money	$15.20In the Money	$16.50In the Money	$6.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$134.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
KKRIn the Money	$14.60In the Money	$15.40In the Money	$14.58In the Money	$-1.12In the Money	1In the Money	192In the Money	Filter Table By Strike Price of$135.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
KKRIn the Money	$13.60In the Money	$14.40In the Money	$13.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$136.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
KKRIn the Money	$12.60In 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$137.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
KKRIn the Money	$11.80In the Money	$12.40In the Money	$14.44In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$138.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
KKRIn the Money	$10.60In the Money	$11.40In the Money	$13.47In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$139.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
KKRIn the Money	$9.80In the Money	$10.50In the Money	$10.00In the Money	$-2.15In the Money	14In the Money	525In the Money	Filter Table By Strike Price of$140.00	KKROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
KKRIn the Money	$8.60In the Money	$9.30In the Money	$12.30In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$141.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
KKRIn the Money	$7.40In the Money	$8.40In the Money	$8.64In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$142.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
KKRIn the Money	$6.60In the Money	$7.40In the Money	$2.75In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$143.00	KKROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
KKRIn the Money	$5.50In the Money	$6.40In the Money	$5.00In the Money	$-3.27In the Money	2In the Money	50In the Money	Filter Table By Strike Price of$144.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
KKRIn the Money	$4.90In the Money	$5.30In the Money	$5.00In the Money	$-1.80In the Money	706In the Money	840In the Money	Filter Table By Strike Price of$145.00	KKROut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
KKRIn the Money	$3.20In the Money	$4.30In the Money	$6.28In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$146.00	KKROut of the Money	---Out of the Money	$0.10Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
KKRIn the Money	$2.75In the Money	$3.40In the Money	$2.85In the Money	$-3.95In the Money	10In the Money	463In the Money	Filter Table By Strike Price of$147.00	KKROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
KKRIn the Money	$1.60In the Money	$3.30In the Money	$1.35In the Money	$-4.51In the Money	7In the Money	44In the Money	Filter Table By Strike Price of$148.00	KKRNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.15Near the Money	208Near the Money	122Near the Money
KKRIn the Money	$0.85In the Money	$1.35In the Money	$1.05In the Money	$-3.56In the Money	8In the Money	5In the Money	Filter Table By Strike Price of$149.00	KKRNear the Money	---Near the Money	$0.05Near the Money	$0.65Near the Money	$0.43Near the Money	205Near the Money	22Near the Money
KKRUnderlying issue's last price	$0.05Underlying issue's last price	$0.30Underlying issue's last price	$0.15Underlying issue's last price	$-1.45Underlying issue's last price	173Underlying issue's last price	464Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	KKRUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$1.02Underlying issue's last price	$0.42Underlying issue's last price	27Underlying issue's last price	72Underlying issue's last price
KKRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.72Near the Money	32Near the Money	211Near the Money	Filter Table By Strike Price of$152.50	KKRIn the Money	$1.55In the Money	$3.10In the Money	$2.38In the Money	$-0.37In the Money	57In the Money	258In the Money
KKROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	108Out of the Money	Filter Table By Strike Price of$155.00	KKRIn the Money	$4.40In the Money	$5.90In the Money	$5.99In the Money	$2.04In the Money	17In the Money	17In the Money
KKROut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1Out of the Money	6,620Out of the Money	Filter Table By Strike Price of$157.50	KKRIn the Money	$7.10In the Money	$7.90In the Money	$7.43In the Money	$1.78In the Money	2In the Money	5In the Money
KKROut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$160.00	KKRIn the Money	$9.60In the Money	$10.40In the Money	$0.00In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$162.50	KKRIn the Money	$12.10In the Money	$12.80In the Money	$0.00In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$165.00	KKRIn the Money	$14.60In the Money	$15.30In the Money	$10.20In the Money	$0.00In the Money	---In the Money	2In the Money
KKROut of the Money	---Out 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$167.50	KKRIn the Money	$17.10In the Money	$17.90In the Money	$0.00In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$170.00	KKRIn the Money	$19.60In the Money	$20.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	KKRIn the Money	$22.00In the Money	$23.10In the Money	$0.00In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$175.00	KKRIn the Money	$24.00In the Money	$25.50In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	KKRIn the Money	$26.20In the Money	$28.30In the Money	$0.00In 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	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$180.00	KKRIn the Money	$28.60In the Money	$31.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	KKRIn the Money	$33.60In the Money	$36.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	KKRIn the Money	$38.60In the Money	$41.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	KKRIn the Money	$43.60In the Money	$46.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	KKRIn the Money	$48.60In the Money	$51.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	KKRIn the Money	$53.60In the Money	$56.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	KKRIn the Money	$58.60In the Money	$61.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	KKRIn the Money	$63.60In the Money	$66.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	KKRIn the Money	$68.70In the Money	$71.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	KKRIn the Money	$73.60In the Money	$76.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	KKRIn the Money	$78.60In the Money	$81.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)