Singapore markets close in 6 hours 52 minutes
Straits Times Index
3,326.43 +0.15 (+0.00%) Nikkei
39,638.95 +465.80 (+1.19%) Hang Seng
18,043.65 -29.25 (-0.16%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,016.16 +1,426.12 (+2.35%) CMC Crypto 200
1,286.10 +36.98 (+2.96%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802C00042000 | 2024-06-20 2:45PM EDT | 42.00 | 8.50 | 7.60 | 8.75 | 0.00 | - | - | 1 | 60.35% |
| KR240802C00044000 | 2024-06-24 11:04AM EDT | 44.00 | 6.65 | 5.90 | 6.55 | 0.00 | - | 1 | 0 | 44.78% |
| KR240802C00050000 | 2024-06-25 1:32PM EDT | 50.00 | 1.13 | 0.60 | 1.25 | -0.32 | -22.07% | 1 | 41 | 20.83% |
| KR240802C00051000 | 2024-06-25 11:00AM EDT | 51.00 | 0.68 | 0.63 | 0.75 | -0.30 | -30.61% | 15 | 54 | 19.29% |
| KR240802C00052000 | 2024-06-25 10:53AM EDT | 52.00 | 0.42 | 0.34 | 0.46 | -0.09 | -17.65% | 7 | 190 | 19.24% |
| KR240802C00053000 | 2024-06-25 1:50PM EDT | 53.00 | 0.27 | 0.18 | 0.77 | -0.02 | -6.90% | 5 | 54 | 29.69% |
| KR240802C00054000 | 2024-06-24 3:11PM EDT | 54.00 | 0.16 | 0.12 | 0.17 | 0.00 | - | 12 | 8 | 20.02% |
| KR240802C00055000 | 2024-06-24 1:18PM EDT | 55.00 | 0.12 | 0.06 | 0.13 | 0.00 | - | 1 | 191 | 21.68% |
| KR240802C00057000 | 2024-06-18 10:25AM EDT | 57.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | - | 2 | 49.56% |
| KR240802C00058000 | 2024-06-24 2:06PM EDT | 58.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | 10 | 4 | 53.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802P00045000 | 2024-06-24 11:13AM EDT | 45.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 2 | 22 | 25.05% |
| KR240802P00046000 | 2024-06-20 2:25PM EDT | 46.00 | 0.19 | 0.07 | 0.17 | 0.00 | - | - | 3 | 20.31% |
| KR240802P00047000 | 2024-06-24 2:28PM EDT | 47.00 | 0.19 | 0.06 | 0.22 | 0.00 | - | 44 | 40 | 17.68% |
| KR240802P00048000 | 2024-06-25 3:29PM EDT | 48.00 | 0.33 | 0.31 | 0.37 | -0.12 | -26.67% | 50 | 34 | 16.46% |
| KR240802P00049000 | 2024-06-25 3:45PM EDT | 49.00 | 0.60 | 0.51 | 0.62 | -0.06 | -9.09% | 4 | 70 | 15.33% |
| KR240802P00050000 | 2024-06-21 11:06AM EDT | 50.00 | 0.77 | 0.84 | 1.23 | 0.00 | - | 2 | 48 | 17.73% |
| KR240802P00051000 | 2024-06-24 3:56PM EDT | 51.00 | 1.48 | 1.37 | 1.63 | 0.00 | - | 19 | 128 | 14.21% |
| KR240802P00052000 | 2024-06-25 11:42AM EDT | 52.00 | 2.30 | 2.05 | 2.55 | +0.04 | +1.77% | 1 | 4 | 17.48% |
| KR240802P00053000 | 2024-06-21 12:14PM EDT | 53.00 | 2.99 | 2.64 | 5.00 | 0.00 | - | 38 | 61 | 47.80% |
| KR240802P00056000 | 2024-06-24 10:20AM EDT | 56.00 | 5.85 | 4.65 | 7.45 | 0.00 | - | 1 | 0 | 52.00% |
© 2024 Yahoo. All rights reserved.