$158.94
00.00%
Pré-commercialisation: 4:47 PM EDT
Comments
Loading...
KKR (NYSE:KKR) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de KKR à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour KKR..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid88
Ask90.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid82.8
Ask85.2
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid77.8
Ask80.2
volume0
Intrest0
Strike
80
80
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest4
Last Price-
Change
-
Bid71.9
Ask75.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid67.3
Ask70.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid62.9
Ask65.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid57.5
Ask60.4
volume0
Intrest0
Strike
100
100
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest5
Last Price53.85Nov 25, 2024
Change
-
Bid53.2
Ask55.4
volume2
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask51
volume0
Intrest0
Strike
110
110
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest139
Last Price-
Change
-
Bid42.5
Ask46
volume0
Intrest0
Strike
115
115
Last Price0.28Oct 24, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price38.01Nov 22, 2024
Change
00%
Bid37.9
Ask40
volume0
Intrest1
Strike
120
120
Last Price0.51Oct 24, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest60
Last Price28Nov 06, 2024
Change
00%
Bid34.9
Ask38.2
volume0
Intrest5
Strike
122
122
Last Price0.65Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Last Price-
Change
-
Bid34.8
Ask37.2
volume0
Intrest0
Strike
123
123
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid34
Ask36.3
volume0
Intrest0
Strike
124
124
Last Price1.15Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Last Price-
Change
-
Bid32.1
Ask34.9
volume0
Intrest0
Strike
125
125
Last Price1.62Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price17.9Oct 25, 2024
Change
00%
Bid32
Ask33.8
volume0
Intrest1
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask33.3
volume0
Intrest0
Strike
127
127
Last Price1.55Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid29
Ask32.3
volume0
Intrest0
Strike
128
128
Last Price1.35Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price-
Change
-
Bid28.7
Ask31.1
volume0
Intrest0
Strike
129
129
Last Price1.8Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price-
Change
-
Bid27.1
Ask30.3
volume0
Intrest0
Strike
130
130
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Last Price-
Change
-
Bid27.5
Ask29.3
volume0
Intrest0
Strike
131
131
Last Price0.31Nov 06, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest48
Last Price-
Change
-
Bid25.9
Ask27.9
volume0
Intrest0
Strike
132
132
Last Price0.02Nov 25, 2024
Change
0.495.24%
Bid-
Ask1.25
volume40
Intrest0
Last Price-
Change
-
Bid25.1
Ask28.3
volume0
Intrest0
Strike
133
133
Last Price2.5Nov 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest34
Last Price16.34Nov 18, 2024
Change
00%
Bid24.1
Ask25.9
volume0
Intrest2
Strike
134
134
Last Price0.05Nov 25, 2024
Change
-
Bid-
Ask0.15
volume7
Intrest0
Last Price24.35Nov 22, 2024
Change
00%
Bid22.1
Ask24.8
volume0
Intrest1
Strike
135
135
Last Price0.05Nov 25, 2024
Change
0.0550%
Bid-
Ask0.15
volume4
Intrest28
Last Price23Nov 25, 2024
Change
17283.33%
Bid21
Ask23.8
volume4
Intrest5
Strike
136
136
Last Price3.8Nov 01, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest24
Last Price15.91Nov 13, 2024
Change
00%
Bid21.6
Ask22.7
volume0
Intrest50
Strike
137
137
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest74
Last Price16Nov 13, 2024
Change
00%
Bid18.9
Ask21.7
volume0
Intrest9
Strike
138
138
Last Price5Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest46
Last Price15Nov 13, 2024
Change
00%
Bid19.3
Ask20.7
volume0
Intrest5
Strike
139
139
Last Price4.7Nov 01, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price19.43Nov 25, 2024
Change
6.2647.53%
Bid17.2
Ask19.6
volume3
Intrest37
Strike
140
140
Last Price0.35Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price10.15Nov 07, 2024
Change
00%
Bid16
Ask19.8
volume0
Intrest29
Strike
141
141
Last Price0.05Nov 25, 2024
Change
5.1599.04%
Bid-
Ask0.05
volume2
Intrest28
Last Price17.41Nov 25, 2024
Change
1.519.5%
Bid16
Ask17.6
volume3
Intrest12
Strike
142
142
Last Price0.05Nov 25, 2024
Change
0.280%
Bid-
Ask0.25
volume5
Intrest18
Last Price8.5Nov 07, 2024
Change
00%
Bid15.3
Ask16.6
volume0
Intrest25
Strike
143
143
Last Price0.01Nov 25, 2024
Change
0.1995%
Bid-
Ask0.05
volume1
Intrest112
Last Price2.5Nov 05, 2024
Change
00%
Bid13.1
Ask15.7
volume0
Intrest32
Strike
144
144
Last Price0.36Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest42
Last Price13.48Nov 25, 2024
Change
3.1830.87%
Bid12.2
Ask14.7
volume2
Intrest54
Strike
145
145
Last Price0.05Nov 25, 2024
Change
0.385.71%
Bid-
Ask1.1
volume6
Intrest115
Last Price6.45Nov 18, 2024
Change
00%
Bid11.1
Ask13.8
volume0
Intrest26
Strike
146
146
Last Price0.15Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Last Price8Nov 21, 2024
Change
00%
Bid11.4
Ask12.7
volume0
Intrest3
Strike
147
147
Last Price0.12Nov 22, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest25
Last Price6.7Nov 21, 2024
Change
00%
Bid10.7
Ask13.1
volume0
Intrest59
Strike
148
148
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price10.45Nov 22, 2024
Change
00%
Bid9.3
Ask10.8
volume0
Intrest13
Strike
149
149
Last Price0.11Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price4.24Nov 20, 2024
Change
00%
Bid8.8
Ask11.1
volume0
Intrest83
Strike
150
150
Last Price0.21Nov 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price8.3Nov 25, 2024
Change
3.6578.49%
Bid6.3
Ask7.2
volume10
Intrest100
Strike
152.5
152.5
Last Price0.15Nov 25, 2024
Change
0.257.14%
Bid0.15
Ask0.25
volume48
Intrest39
Last Price6.05Nov 25, 2024
Change
1.3428.45%
Bid4.3
Ask5
volume10
Intrest67
Strike
155
155
Last Price0.6Nov 25, 2024
Change
0.333.33%
Bid0.65
Ask1.05
volume1922
Intrest148
Last Price2.49Nov 25, 2024
Change
0.2810.11%
Bid2.2
Ask3.7
volume13
Intrest66
Strike
157.5
157.5
Last Price1.25Nov 25, 2024
Change
0.2516.67%
Bid0.35
Ask2
volume9
Intrest183
Last Price1.55Nov 25, 2024
Change
0.021.31%
Bid1.15
Ask1.65
volume28
Intrest120
Strike
160
160
Last Price2.05Nov 25, 2024
Change
1.1535.94%
Bid1.95
Ask3.9
volume20
Intrest110
Last Price0.6Nov 25, 2024
Change
0.225%
Bid0.45
Ask1.65
volume29
Intrest16
Strike
162.5
162.5
Last Price3.1Nov 25, 2024
Change
1.5333.05%
Bid3
Ask4.6
volume1
Intrest3
Last Price0.2Nov 25, 2024
Change
0.250%
Bid-
Ask0.55
volume17
Intrest41
Strike
165
165
Last Price-
Change
-
Bid5.8
Ask7.1
volume0
Intrest0
Last Price0.1Nov 25, 2024
Change
0.1762.96%
Bid-
Ask0.1
volume7
Intrest14
Strike
167.5
167.5
Last Price-
Change
-
Bid8
Ask10.5
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
0.0550%
Bid-
Ask1.1
volume6
Intrest6
Strike
170
170
Last Price-
Change
-
Bid10.4
Ask12.9
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
172.5
172.5
Last Price-
Change
-
Bid13
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid15.3
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid17.8
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid20.4
Ask21.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid22.8
Ask25.8
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid23.8
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid30.2
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid33.9
Ask36.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid40.2
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid43.7
Ask46.9
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid50.2
Ask51.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid55.3
Ask57
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid59.7
Ask61.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid65.1
Ask66.8
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
230
230
Last Price-
Change
-
Bid69.8
Ask72
volume0
Intrest0