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
69,846.30 +1,665.26 (+2.44%) CMC Crypto 200
1,522.55 +34.01 (+2.28%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 40.00 | 16.50 | 14.75 | 15.95 | 0.00 | - | 5 | 5 | 51.54% |
| KR241018C00044000 | 2024-05-06 3:01PM EDT | 44.00 | 12.00 | 10.75 | 10.95 | 0.00 | - | 2 | 3 | 35.47% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 50.93% |
| KR241018C00046000 | 2024-05-13 3:14PM EDT | 46.00 | 10.37 | 9.00 | 9.20 | 0.00 | - | 1 | 27 | 32.89% |
| KR241018C00047000 | 2024-05-09 9:51AM EDT | 47.00 | 9.33 | 7.05 | 8.40 | 0.00 | - | 1 | 42 | 32.13% |
| KR241018C00048000 | 2024-04-05 11:34AM EDT | 48.00 | 10.81 | 8.30 | 8.45 | 0.00 | - | 28 | 32 | 38.62% |
| KR241018C00049000 | 2024-05-08 12:15PM EDT | 49.00 | 8.00 | 6.65 | 6.80 | 0.00 | - | 17 | 469 | 29.96% |
| KR241018C00050000 | 2024-05-20 12:08PM EDT | 50.00 | 6.39 | 5.95 | 6.10 | 0.00 | - | 4 | 164 | 29.41% |
| KR241018C00055000 | 2024-05-20 2:41PM EDT | 55.00 | 3.08 | 3.00 | 3.15 | 0.00 | - | 6 | 270 | 26.67% |
| KR241018C00060000 | 2024-05-21 10:52AM EDT | 60.00 | 1.38 | 1.30 | 1.38 | +0.04 | +2.99% | 204 | 1,879 | 25.24% |
| KR241018C00065000 | 2024-05-21 11:54AM EDT | 65.00 | 0.55 | 0.51 | 0.58 | -0.12 | -17.91% | 1 | 5,362 | 25.27% |
| KR241018C00070000 | 2024-05-09 3:42PM EDT | 70.00 | 0.32 | 0.22 | 0.26 | 0.00 | - | 1 | 2,328 | 26.17% |
| KR241018C00075000 | 2024-04-29 12:07PM EDT | 75.00 | 0.21 | 0.04 | 0.22 | 0.00 | - | 3 | 415 | 30.23% |
| KR241018C00080000 | 2024-03-22 3:12PM EDT | 80.00 | 0.21 | 0.04 | 0.80 | 0.00 | - | 2 | 1 | 45.95% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018P00030000 | 2024-04-15 11:34AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 25.00% |
| KR241018P00035000 | 2024-03-06 2:40PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 200 | 41.11% |
| KR241018P00038000 | 2024-03-19 2:17PM EDT | 38.00 | 0.23 | 0.00 | 2.28 | 0.00 | - | 2 | 2 | 51.73% |
| KR241018P00039000 | 2024-04-10 1:27PM EDT | 39.00 | 0.18 | 0.05 | 0.73 | 0.00 | - | 7 | 8 | 42.48% |
| KR241018P00040000 | 2024-03-22 3:13PM EDT | 40.00 | 0.23 | 0.12 | 1.48 | 0.00 | - | 2 | 3 | 50.68% |
| KR241018P00041000 | 2024-03-22 3:41PM EDT | 41.00 | 0.32 | 0.11 | 1.53 | 0.00 | - | 2 | 1 | 48.39% |
| KR241018P00042000 | 2024-03-15 2:34PM EDT | 42.00 | 0.39 | 0.33 | 1.78 | 0.00 | - | - | 9 | 48.39% |
| KR241018P00043000 | 2024-04-17 3:05PM EDT | 43.00 | 0.43 | 0.28 | 1.32 | 0.00 | - | 15 | 66 | 40.19% |
| KR241018P00044000 | 2024-04-22 10:54AM EDT | 44.00 | 0.40 | 0.38 | 0.46 | 0.00 | - | 1 | 1 | 26.12% |
| KR241018P00045000 | 2024-05-21 10:29AM EDT | 45.00 | 0.54 | 0.48 | 0.57 | +0.16 | +42.11% | 2 | 10 | 25.59% |
| KR241018P00046000 | 2024-05-15 9:58AM EDT | 46.00 | 0.58 | 0.60 | 0.68 | 0.00 | - | 16 | 40 | 24.76% |
| KR241018P00047000 | 2024-05-01 10:40AM EDT | 47.00 | 0.87 | 0.74 | 0.83 | 0.00 | - | 147 | 198 | 24.20% |
| KR241018P00048000 | 2024-05-20 1:14PM EDT | 48.00 | 0.95 | 0.94 | 1.02 | 0.00 | - | 6 | 24 | 23.73% |
| KR241018P00049000 | 2024-05-17 12:10PM EDT | 49.00 | 1.17 | 1.16 | 1.24 | 0.00 | - | 20 | 555 | 23.24% |
| KR241018P00050000 | 2024-05-20 10:11AM EDT | 50.00 | 1.37 | 1.41 | 1.51 | 0.00 | - | 36 | 217 | 22.85% |
| KR241018P00055000 | 2024-05-20 3:50PM EDT | 55.00 | 3.45 | 3.35 | 3.55 | 0.00 | - | 21 | 836 | 20.87% |
| KR241018P00060000 | 2024-04-23 10:50AM EDT | 60.00 | 5.10 | 6.70 | 6.95 | 0.00 | - | 12 | 78 | 19.46% |
| KR241018P00065000 | 2024-05-08 10:43AM EDT | 65.00 | 10.15 | 11.20 | 13.10 | 0.00 | - | - | 2 | 38.81% |
© 2024 Yahoo. All rights reserved.