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
69,885.92 +1,159.30 (+1.69%) CMC Crypto 200
1,516.03 +27.49 (+1.85%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719C00035000 | 2024-04-08 1:22PM EDT | 35.00 | 20.85 | 19.45 | 20.75 | 0.00 | - | 11 | 10 | 99.71% |
| KR240719C00036000 | 2024-02-01 1:57PM EDT | 36.00 | 11.10 | 13.30 | 14.25 | 0.00 | - | 15 | 27 | 0.00% |
| KR240719C00037000 | 2024-04-25 12:09PM EDT | 37.00 | 19.05 | 16.95 | 17.15 | 0.00 | - | 1 | 9 | 56.93% |
| KR240719C00038000 | 2024-01-22 11:01AM EDT | 38.00 | 8.85 | 10.60 | 10.75 | 0.00 | - | 13 | 122 | 0.00% |
| KR240719C00039000 | 2024-01-31 10:53AM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| KR240719C00040000 | 2024-03-07 10:51AM EDT | 40.00 | 15.00 | 16.65 | 19.55 | 0.00 | - | 2 | 212 | 129.61% |
| KR240719C00041000 | 2024-04-26 12:26PM EDT | 41.00 | 15.26 | 12.10 | 13.20 | 0.00 | - | 1 | 106 | 49.32% |
| KR240719C00042000 | 2024-03-15 10:53AM EDT | 42.00 | 14.85 | 13.00 | 14.75 | 0.00 | - | 2 | 586 | 81.64% |
| KR240719C00043000 | 2024-02-29 12:54PM EDT | 43.00 | 7.16 | 12.60 | 16.70 | 0.00 | - | 1 | 387 | 104.83% |
| KR240719C00044000 | 2024-04-18 1:17PM EDT | 44.00 | 11.80 | 9.45 | 11.55 | 0.00 | - | 10 | 487 | 66.60% |
| KR240719C00045000 | 2024-05-17 10:24AM EDT | 45.00 | 9.60 | 9.15 | 9.30 | 0.00 | - | 1 | 292 | 38.38% |
| KR240719C00046000 | 2024-05-20 2:06PM EDT | 46.00 | 8.40 | 7.50 | 8.35 | 0.00 | - | 2 | 339 | 36.08% |
| KR240719C00047000 | 2024-05-16 12:35PM EDT | 47.00 | 8.70 | 7.30 | 7.45 | 0.00 | - | 6 | 360 | 34.57% |
| KR240719C00048000 | 2024-05-20 3:50PM EDT | 48.00 | 6.48 | 6.40 | 6.55 | 0.00 | - | 1 | 663 | 32.74% |
| KR240719C00049000 | 2024-05-06 1:40PM EDT | 49.00 | 6.74 | 5.55 | 5.65 | 0.00 | - | 5 | 221 | 30.59% |
| KR240719C00050000 | 2024-05-20 12:08PM EDT | 50.00 | 4.75 | 4.70 | 4.85 | -0.45 | -8.65% | 3 | 2,686 | 29.59% |
| KR240719C00055000 | 2024-05-21 1:38PM EDT | 55.00 | 1.63 | 1.59 | 1.63 | -0.09 | -5.23% | 24 | 1,690 | 24.63% |
| KR240719C00060000 | 2024-05-21 1:25PM EDT | 60.00 | 0.39 | 0.37 | 0.41 | -0.02 | -4.88% | 6 | 2,562 | 24.85% |
| KR240719C00065000 | 2024-05-21 10:09AM EDT | 65.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 3 | 322 | 27.34% |
| KR240719C00070000 | 2024-05-15 12:19PM EDT | 70.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 100 | 1,239 | 31.74% |
| KR240719C00075000 | 2024-04-18 1:40PM EDT | 75.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 1 | 38.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719P00025000 | 2023-12-08 4:18PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| KR240719P00030000 | 2024-01-26 1:42PM EDT | 30.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 19 | 63.28% |
| KR240719P00035000 | 2024-03-06 4:40PM EDT | 35.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 192 | 74.61% |
| KR240719P00036000 | 2024-04-22 10:45AM EDT | 36.00 | 0.03 | 0.01 | 0.45 | 0.00 | - | 1 | 18 | 60.64% |
| KR240719P00037000 | 2024-05-15 1:42PM EDT | 37.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 11 | 42.58% |
| KR240719P00038000 | 2024-05-15 1:43PM EDT | 38.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 11 | 41.02% |
| KR240719P00039000 | 2024-04-04 10:27AM EDT | 39.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 85 | 42.19% |
| KR240719P00040000 | 2024-05-17 3:21PM EDT | 40.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 128 | 36.72% |
| KR240719P00041000 | 2024-05-17 3:16PM EDT | 41.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 2 | 19 | 34.96% |
| KR240719P00042000 | 2024-05-20 1:04PM EDT | 42.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 200 | 193 | 33.01% |
| KR240719P00043000 | 2024-04-01 9:34AM EDT | 43.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 10 | 215 | 32.81% |
| KR240719P00044000 | 2024-04-16 1:29PM EDT | 44.00 | 0.17 | 0.07 | 0.12 | 0.00 | - | 10 | 439 | 29.98% |
| KR240719P00045000 | 2024-05-14 2:10PM EDT | 45.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 1 | 776 | 28.13% |
| KR240719P00046000 | 2024-05-17 12:00PM EDT | 46.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 3 | 241 | 27.20% |
| KR240719P00047000 | 2024-05-20 9:49AM EDT | 47.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 11 | 226 | 26.07% |
| KR240719P00048000 | 2024-05-06 10:31AM EDT | 48.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 3 | 265 | 25.39% |
| KR240719P00049000 | 2024-05-20 12:57PM EDT | 49.00 | 0.44 | 0.44 | 0.48 | 0.00 | - | 16 | 1,248 | 24.68% |
| KR240719P00050000 | 2024-05-21 2:01PM EDT | 50.00 | 0.63 | 0.61 | 0.64 | +0.01 | +1.61% | 14 | 719 | 23.78% |
| KR240719P00055000 | 2024-05-21 1:38PM EDT | 55.00 | 2.45 | 2.46 | 2.50 | +0.04 | +1.66% | 33 | 2,425 | 21.07% |
| KR240719P00060000 | 2024-05-20 3:06PM EDT | 60.00 | 6.24 | 6.35 | 7.20 | 0.00 | - | 2 | 348 | 34.96% |
© 2024 Yahoo. All rights reserved.