Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,076.06 +4,203.00 (+7.14%) CMC Crypto 200
1,358.42 +81.44 (+6.38%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00046000 | 2024-04-24 9:44AM EDT | 46.00 | 9.70 | 7.75 | 9.10 | 0.00 | - | - | 19 | 259.77% |
| KR240503C00047000 | 2024-05-03 12:56PM EDT | 47.00 | 7.55 | 6.45 | 9.35 | -1.11 | -12.82% | 2 | 2 | 185.16% |
| KR240503C00048500 | 2024-04-25 1:59PM EDT | 48.50 | 7.30 | 4.65 | 7.10 | 0.00 | - | - | 1 | 275.00% |
| KR240503C00049000 | 2024-05-02 12:22PM EDT | 49.00 | 5.82 | 4.25 | 5.95 | 0.00 | - | 1 | 1 | 156.64% |
| KR240503C00050000 | 2024-05-02 3:09PM EDT | 50.00 | 5.18 | 2.79 | 5.50 | 0.00 | - | 3 | 13 | 218.36% |
| KR240503C00051000 | 2024-05-03 3:38PM EDT | 51.00 | 4.00 | 2.03 | 4.95 | -1.95 | -32.77% | 1 | 1 | 239.45% |
| KR240503C00052000 | 2024-05-02 10:03AM EDT | 52.00 | 2.84 | 1.81 | 3.40 | 0.00 | - | 30 | 25 | 148.05% |
| KR240503C00053000 | 2024-05-03 3:32PM EDT | 53.00 | 1.71 | 1.40 | 2.07 | -0.24 | -12.31% | 25 | 28 | 81.64% |
| KR240503C00054000 | 2024-05-03 2:54PM EDT | 54.00 | 0.57 | 0.64 | 1.23 | -0.32 | -35.96% | 61 | 77 | 68.56% |
| KR240503C00055000 | 2024-05-03 3:31PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 79 | 218 | 6.25% |
| KR240503C00056000 | 2024-05-03 2:02PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 586 | 23.44% |
| KR240503C00057000 | 2024-05-03 2:08PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 566 | 1,159 | 38.28% |
| KR240503C00058000 | 2024-05-02 2:56PM EDT | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 109 | 51.56% |
| KR240503C00059000 | 2024-05-03 11:41AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 59.38% |
| KR240503C00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 71.88% |
| KR240503C00061000 | 2024-04-02 10:03AM EDT | 61.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 5 | 184.77% |
| KR240503C00062000 | 2024-04-23 9:34AM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 22 | 93.75% |
| KR240503C00063000 | 2024-04-22 11:06AM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 103.13% |
| KR240503C00064000 | 2024-04-05 3:06PM EDT | 64.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 10 | 112.50% |
| KR240503C00065000 | 2024-04-23 9:34AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 125.00% |
| KR240503C00066000 | 2024-04-03 11:51AM EDT | 66.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 131.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00045000 | 2024-03-26 9:34AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 36 | 193.75% |
| KR240503P00049000 | 2024-04-26 11:20AM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 87.50% |
| KR240503P00050000 | 2024-04-29 3:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 350 | 71.88% |
| KR240503P00051000 | 2024-04-26 11:06AM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 57.81% |
| KR240503P00052000 | 2024-05-01 1:40PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 125 | 48.44% |
| KR240503P00053000 | 2024-05-03 9:57AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 132 | 32.81% |
| KR240503P00054000 | 2024-05-03 2:35PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 121 | 135 | 16.41% |
| KR240503P00055000 | 2024-05-03 3:48PM EDT | 55.00 | 0.25 | 0.11 | 0.51 | +0.03 | +13.64% | 335 | 1,979 | 33.99% |
| KR240503P00056000 | 2024-05-03 3:55PM EDT | 56.00 | 1.35 | 0.86 | 1.34 | +0.22 | +19.47% | 103 | 298 | 44.53% |
| KR240503P00057000 | 2024-05-03 11:03AM EDT | 57.00 | 2.64 | 0.99 | 3.45 | +0.53 | +25.12% | 40 | 193 | 185.35% |
| KR240503P00058000 | 2024-05-01 3:53PM EDT | 58.00 | 3.65 | 1.34 | 3.80 | 0.00 | - | 51 | 17 | 147.46% |
| KR240503P00059000 | 2024-05-01 3:42PM EDT | 59.00 | 4.20 | 2.39 | 5.70 | 0.00 | - | 17 | 6 | 265.63% |
| KR240503P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 5.30 | 3.60 | 7.00 | 0.00 | - | 8 | 3 | 110.16% |
| KR240503P00062000 | 2024-05-01 3:53PM EDT | 62.00 | 8.20 | 5.45 | 8.40 | 0.00 | - | 2 | 1 | 306.64% |
| KR240503P00065000 | 2024-05-01 3:53PM EDT | 65.00 | 10.10 | 8.50 | 11.45 | 0.00 | - | 2 | 1 | 374.41% |
| KR240503P00067000 | 2024-04-24 2:40PM EDT | 67.00 | 10.90 | 10.50 | 13.75 | 0.00 | - | - | 9 | 447.85% |
| KR240503P00069000 | 2024-05-01 3:52PM EDT | 69.00 | 15.55 | 12.30 | 16.20 | 0.00 | - | 5 | 2 | 198.44% |
© 2024 Yahoo. All rights reserved.