Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,999.72 +4,095.82 (+6.12%) CMC Crypto 200
1,525.74 +37.20 (+2.50%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524C00035000 | 2024-05-15 2:51PM EDT | 35.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240524C00048000 | 2024-05-14 1:07PM EDT | 48.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240524C00051000 | 2024-05-02 2:29PM EDT | 51.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240524C00052000 | 2024-05-17 3:49PM EDT | 52.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KR240524C00053000 | 2024-05-20 2:51PM EDT | 53.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| KR240524C00054000 | 2024-05-20 3:55PM EDT | 54.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.78% |
| KR240524C00055000 | 2024-05-20 3:58PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| KR240524C00056000 | 2024-05-20 2:15PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| KR240524C00057000 | 2024-05-20 1:39PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| KR240524C00058000 | 2024-05-20 1:57PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| KR240524C00059000 | 2024-05-17 11:12AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KR240524C00060000 | 2024-05-20 12:01PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KR240524C00061000 | 2024-05-20 2:57PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KR240524C00062000 | 2024-05-17 12:27PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KR240524C00063000 | 2024-05-15 12:32PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KR240524C00064000 | 2024-05-20 1:23PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| KR240524C00065000 | 2024-05-20 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524P00044000 | 2024-05-13 11:46AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| KR240524P00045000 | 2024-05-20 9:47AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| KR240524P00046000 | 2024-05-20 9:47AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| KR240524P00047000 | 2024-05-20 3:23PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| KR240524P00048000 | 2024-05-03 10:53AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| KR240524P00049000 | 2024-05-07 10:50AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240524P00050000 | 2024-05-16 12:39PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KR240524P00051000 | 2024-05-20 2:32PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| KR240524P00052000 | 2024-05-20 3:38PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| KR240524P00053000 | 2024-05-20 3:36PM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| KR240524P00054000 | 2024-05-20 3:57PM EDT | 54.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| KR240524P00055000 | 2024-05-20 3:59PM EDT | 55.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KR240524P00056000 | 2024-05-17 3:32PM EDT | 56.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KR240524P00057000 | 2024-05-20 10:38AM EDT | 57.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240524P00058000 | 2024-05-15 10:17AM EDT | 58.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KR240524P00059000 | 2024-04-17 1:03PM EDT | 59.00 | 4.05 | 4.40 | 5.35 | 0.00 | - | - | 0 | 72.27% |
| KR240524P00061000 | 2024-05-17 10:25AM EDT | 61.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240524P00062000 | 2024-05-17 10:25AM EDT | 62.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240524P00068000 | 2024-05-17 11:32AM EDT | 68.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.