$107.58
0.260.24%
al cierre: Aug 25, 5:00 PM EST
$107.57
-0.01-0.01%
After hour: 4:19 PM EST
KKR & Co Inc Cadena de Opciones
KKRNYSE
Fusiones y adquisiciones: all existing shareholders announced it will be acquired by KKR (KKR) on Tuesday, August 25, 2026
KKR Options
View KKR (KKR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.24
P/C Ratio (OI)
1.99
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price46.8Aug 25, 2026
Change
0.81.68%
Bid46.7
Ask47.9
volume69
Intrest1
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price42.6Aug 24, 2026
Change
-0%
Bid41
Ask44.1
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask38.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid31.4
Ask33.5
volume0
Intrest0
Strike
75
75
Last Price0.27Jul 29, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid26.5
Ask28.5
volume0
Intrest0
Strike
80
80
Last Price0.33Aug 03, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest439
Last Price26.48Aug 25, 2026
Change
-
Bid25.5
Ask27.3
volume1
Intrest0
Strike
81
81
Last Price0.9Jul 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price25.36Aug 25, 2026
Change
-
Bid24.5
Ask26.6
volume2
Intrest0
Strike
82
82
Last Price0.67Jul 27, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest2
Last Price24.43Aug 25, 2026
Change
-
Bid23.5
Ask25.3
volume1
Intrest0
Strike
83
83
Last Price0.72Jul 27, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest3
Last Price-
Change
-
Bid22.5
Ask24.3
volume0
Intrest0
Strike
84
84
Last Price1.24Jul 24, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest2
Last Price22.4Aug 25, 2026
Change
-
Bid21.5
Ask23.3
volume1
Intrest0
Strike
85
85
Last Price1.29Jul 24, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Last Price21.45Aug 25, 2026
Change
-
Bid20.5
Ask22.4
volume1
Intrest0
Strike
86
86
Last Price0.92Jul 29, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest3
Last Price-
Change
-
Bid19.4
Ask21.3
volume0
Intrest0
Strike
87
87
Last Price0.54Aug 03, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid18.4
Ask20.4
volume0
Intrest0
Strike
88
88
Last Price1.37Jul 15, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask19.8
volume0
Intrest0
Strike
89
89
Last Price0.24Aug 07, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest2
Last Price17.2Aug 25, 2026
Change
5.9152.35%
Bid16.4
Ask18.5
volume1
Intrest1
Strike
90
90
Last Price0.17Aug 11, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price12.68Aug 07, 2026
Change
-0%
Bid15.4
Ask17.7
volume0
Intrest1
Strike
91
91
Last Price0.47Aug 06, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price11.76Aug 07, 2026
Change
-0%
Bid14.4
Ask16.6
volume0
Intrest1
Strike
92
92
Last Price0.18Aug 11, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Last Price6.82Jul 22, 2026
Change
-0%
Bid13.4
Ask15.5
volume0
Intrest4
Strike
93
93
Last Price0.26Aug 11, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest5
Last Price6.29Jul 22, 2026
Change
-0%
Bid12.4
Ask14.6
volume0
Intrest1
Strike
94
94
Last Price0.23Aug 11, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest4
Last Price5.82Jul 23, 2026
Change
-0%
Bid11.4
Ask13.3
volume0
Intrest2
Strike
95
95
Last Price0.09Aug 17, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest13
Last Price19.95Aug 13, 2026
Change
-0%
Bid10.4
Ask12.3
volume0
Intrest4
Strike
96
96
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest11
Last Price4.66Jul 23, 2026
Change
-0%
Bid9.5
Ask11.4
volume0
Intrest2
Strike
97
97
Last Price0.15Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Last Price15.3Aug 13, 2026
Change
-0%
Bid8.5
Ask10.4
volume0
Intrest3
Strike
98
98
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Last Price5.1Jul 31, 2026
Change
-0%
Bid7.8
Ask9.3
volume0
Intrest3
Strike
99
99
Last Price0.13Aug 24, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest14
Last Price8.6Aug 20, 2026
Change
-0%
Bid6.5
Ask8.3
volume0
Intrest170
Strike
100
100
Last Price0.12Aug 25, 2026
Change
0.0220%
Bid-
Ask0.3
volume2
Intrest19
Last Price3.8Jul 31, 2026
Change
-0%
Bid5.6
Ask7.6
volume0
Intrest5
Strike
101
101
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest25
Last Price4.9Aug 03, 2026
Change
-0%
Bid4.8
Ask6.4
volume0
Intrest4
Strike
102
102
Last Price0.22Aug 25, 2026
Change
0.4466.67%
Bid0.05
Ask0.65
volume1
Intrest669
Last Price4.2Aug 25, 2026
Change
1.0520%
Bid3.7
Ask5.6
volume1
Intrest2
Strike
103
103
Last Price0.45Aug 24, 2026
Change
-0%
Bid0.15
Ask0.85
volume0
Intrest5
Last Price5.1Aug 24, 2026
Change
-0%
Bid3.5
Ask4.7
volume0
Intrest62
Strike
104
104
Last Price0.43Aug 25, 2026
Change
0.0714%
Bid0.3
Ask0.5
volume37
Intrest20
Last Price4.9Aug 18, 2026
Change
-0%
Bid2.8
Ask3.8
volume0
Intrest23
Strike
105
105
Last Price0.65Aug 25, 2026
Change
0.1114.47%
Bid0.5
Ask1
volume2
Intrest397
Last Price3.8Aug 18, 2026
Change
-0%
Bid2.45
Ask3
volume0
Intrest15
Strike
106
106
Last Price1.52Aug 24, 2026
Change
-0%
Bid0.25
Ask1.3
volume0
Intrest28
Last Price1.7Aug 25, 2026
Change
0.8533.33%
Bid1.85
Ask2.25
volume20
Intrest11
Strike
107
107
Last Price1.5Aug 25, 2026
Change
0.4422.68%
Bid0.95
Ask2.3
volume50
Intrest87
Last Price1.55Aug 25, 2026
Change
0.936.73%
Bid1.3
Ask1.8
volume105
Intrest462
Strike
108
108
Last Price1.75Aug 25, 2026
Change
0.320.69%
Bid1.5
Ask2
volume100
Intrest19
Last Price1.2Aug 25, 2026
Change
0.054%
Bid0.95
Ask1.3
volume205
Intrest30
Strike
109
109
Last Price2.82Aug 24, 2026
Change
-0%
Bid2
Ask2.55
volume0
Intrest2031
Last Price0.8Aug 25, 2026
Change
0.078.05%
Bid0.7
Ask0.95
volume66
Intrest591
Strike
110
110
Last Price2.55Aug 20, 2026
Change
-0%
Bid2.6
Ask3.3
volume0
Intrest306
Last Price0.57Aug 25, 2026
Change
0.1318.57%
Bid0.4
Ask0.95
volume6
Intrest24
Strike
111
111
Last Price3.14Aug 19, 2026
Change
-0%
Bid3.5
Ask4.1
volume0
Intrest16
Last Price0.4Aug 25, 2026
Change
0.5156.04%
Bid0.3
Ask0.5
volume4
Intrest19
Strike
112
112
Last Price2.75Aug 13, 2026
Change
-0%
Bid3.9
Ask5.9
volume0
Intrest9
Last Price0.2Aug 25, 2026
Change
0.133.33%
Bid0.15
Ask0.3
volume48
Intrest35
Strike
113
113
Last Price5.6Aug 17, 2026
Change
-0%
Bid4.7
Ask6.8
volume0
Intrest1
Last Price0.14Aug 25, 2026
Change
0.2160%
Bid0.05
Ask0.25
volume5
Intrest551
Strike
114
114
Last Price-
Change
-
Bid5.8
Ask7.6
volume0
Intrest0
Last Price0.1Aug 25, 2026
Change
0.1965.52%
Bid0.05
Ask0.2
volume8
Intrest72
Strike
115
115
Last Price-
Change
-
Bid6.8
Ask8.7
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.3
volume1
Intrest26
Strike
116
116
Last Price-
Change
-
Bid7.8
Ask9.6
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest32
Strike
117
117
Last Price4.3Aug 13, 2026
Change
-0%
Bid8.6
Ask10.6
volume0
Intrest1
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Strike
118
118
Last Price-
Change
-
Bid9.3
Ask11.6
volume0
Intrest0
Last Price0.51Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest11
Strike
119
119
Last Price-
Change
-
Bid10.6
Ask12.6
volume0
Intrest0
Last Price0.5Aug 25, 2026
Change
0.45900%
Bid-
Ask0.35
volume1
Intrest185
Strike
120
120
Last Price-
Change
-
Bid11.6
Ask13.6
volume0
Intrest0
Last Price0.33Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Strike
121
121
Last Price-
Change
-
Bid12.7
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid13.5
Ask15.6
volume0
Intrest0
Last Price0.18Aug 19, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
123
123
Last Price-
Change
-
Bid14.7
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid15.4
Ask18.2
volume0
Intrest0
Last Price0.64Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
125
125
Last Price-
Change
-
Bid16.3
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid17.3
Ask20.2
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
127
127
Last Price-
Change
-
Bid18.7
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid19.8
Ask22.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
129
129
Last Price22.47Aug 25, 2026
Change
-
Bid20.8
Ask22.6
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
130
130
Last Price23.44Aug 25, 2026
Change
-
Bid21.7
Ask24.2
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid26.7
Ask29.2
volume0
Intrest0