Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,650.33 +357.48 (+0.52%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531C00049000 | 2024-05-14 1:07PM EDT | 49.00 | 6.20 | 3.85 | 5.50 | 0.00 | - | - | 2 | 70.75% |
| KR240531C00050000 | 2024-05-10 1:43PM EDT | 50.00 | 5.83 | 2.65 | 5.65 | 0.00 | - | 1 | 0 | 98.24% |
| KR240531C00051000 | 2024-04-25 1:47PM EDT | 51.00 | 4.86 | 2.47 | 2.95 | 0.00 | - | - | 0 | 32.23% |
| KR240531C00052000 | 2024-05-20 10:38AM EDT | 52.00 | 2.20 | 1.53 | 2.13 | -0.26 | -10.57% | 1 | 3 | 30.27% |
| KR240531C00053000 | 2024-05-21 9:58AM EDT | 53.00 | 1.54 | 1.08 | 1.15 | +0.05 | +3.36% | 5 | 50 | 21.00% |
| KR240531C00054000 | 2024-05-21 2:18PM EDT | 54.00 | 0.58 | 0.52 | 0.57 | -0.04 | -6.45% | 14 | 35 | 19.53% |
| KR240531C00055000 | 2024-05-21 9:53AM EDT | 55.00 | 0.39 | 0.22 | 0.26 | +0.12 | +44.44% | 12 | 108 | 19.83% |
| KR240531C00056000 | 2024-05-21 3:02PM EDT | 56.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 14 | 192 | 21.09% |
| KR240531C00057000 | 2024-05-21 3:15PM EDT | 57.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 2 | 70 | 23.63% |
| KR240531C00058000 | 2024-05-20 9:30AM EDT | 58.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 1,630 | 26.76% |
| KR240531C00059000 | 2024-05-20 12:25PM EDT | 59.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 104 | 45 | 30.08% |
| KR240531C00060000 | 2024-05-20 9:43AM EDT | 60.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 106 | 34.38% |
| KR240531C00061000 | 2024-05-10 3:02PM EDT | 61.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 121 | 36.72% |
| KR240531C00062000 | 2024-05-09 12:42PM EDT | 62.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 259 | 40.63% |
| KR240531C00063000 | 2024-05-13 9:44AM EDT | 63.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 73 | 41.80% |
| KR240531C00064000 | 2024-05-21 10:43AM EDT | 64.00 | 0.01 | 0.01 | 0.74 | 0.00 | - | 6 | 51 | 78.91% |
| KR240531C00065000 | 2024-04-22 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 101 | 26 | 75.78% |
| KR240531C00066000 | 2024-04-19 11:06AM EDT | 66.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 10 | 10 | 95.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531P00043000 | 2024-05-08 3:46PM EDT | 43.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 14 | 114.45% |
| KR240531P00044000 | 2024-05-08 3:47PM EDT | 44.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | - | 14 | 70.31% |
| KR240531P00045000 | 2024-05-08 3:47PM EDT | 45.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 6 | 15 | 97.46% |
| KR240531P00046000 | 2024-04-25 12:10PM EDT | 46.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 100 | 47.66% |
| KR240531P00047000 | 2024-05-06 2:41PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 50 | 38.67% |
| KR240531P00048000 | 2024-05-20 12:10PM EDT | 48.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 90 | 34.96% |
| KR240531P00049000 | 2024-05-06 2:41PM EDT | 49.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 50 | 104 | 29.49% |
| KR240531P00050000 | 2024-05-21 3:46PM EDT | 50.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 76 | 25.20% |
| KR240531P00051000 | 2024-05-21 1:04PM EDT | 51.00 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 1 | 37 | 22.27% |
| KR240531P00052000 | 2024-05-21 1:04PM EDT | 52.00 | 0.15 | 0.16 | 0.20 | +0.01 | +7.14% | 5 | 226 | 20.70% |
| KR240531P00053000 | 2024-05-21 11:35AM EDT | 53.00 | 0.34 | 0.36 | 0.40 | +0.05 | +17.24% | 118 | 90 | 18.41% |
| KR240531P00054000 | 2024-05-21 3:40PM EDT | 54.00 | 0.74 | 0.78 | 0.85 | +0.04 | +5.71% | 21 | 202 | 17.87% |
| KR240531P00055000 | 2024-05-21 10:15AM EDT | 55.00 | 1.35 | 1.46 | 1.74 | +0.04 | +3.05% | 3 | 61 | 24.41% |
| KR240531P00056000 | 2024-05-17 11:20AM EDT | 56.00 | 2.02 | 2.13 | 2.62 | 0.00 | - | 2 | 40 | 28.03% |
| KR240531P00057000 | 2024-05-21 10:42AM EDT | 57.00 | 3.27 | 2.04 | 4.60 | +1.23 | +60.29% | 1 | 42 | 67.77% |
© 2024 Yahoo. All rights reserved.