Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,945.58 +1,553.03 (+2.37%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241220C00040000 | 2024-05-13 3:23PM EDT | 40.00 | 16.14 | 15.35 | 17.10 | 0.00 | - | 4 | 4 | 56.74% |
| KR241220C00047000 | 2024-04-29 3:06PM EDT | 47.00 | 10.04 | 9.20 | 10.25 | 0.00 | - | 1 | 21 | 38.56% |
| KR241220C00050000 | 2024-05-08 9:46AM EDT | 50.00 | 8.10 | 7.00 | 7.50 | 0.00 | - | 1 | 81 | 32.09% |
| KR241220C00055000 | 2024-05-15 9:51AM EDT | 55.00 | 4.50 | 4.10 | 5.00 | 0.00 | - | 4 | 91 | 32.17% |
| KR241220C00060000 | 2024-05-09 2:46PM EDT | 60.00 | 2.33 | 1.94 | 2.36 | -0.14 | -5.67% | 1 | 199 | 26.83% |
| KR241220C00065000 | 2024-05-13 10:31AM EDT | 65.00 | 1.50 | 1.11 | 1.32 | 0.00 | - | 3 | 416 | 27.16% |
| KR241220C00070000 | 2024-05-17 10:02AM EDT | 70.00 | 0.58 | 0.57 | 0.68 | -0.15 | -20.55% | 162 | 69 | 27.05% |
| KR241220C00075000 | 2024-04-19 2:24PM EDT | 75.00 | 0.61 | 0.27 | 0.42 | 0.00 | - | 2 | 4 | 28.35% |
| KR241220C00080000 | 2024-05-02 10:10AM EDT | 80.00 | 0.15 | 0.00 | 0.71 | 0.00 | - | 5 | 3 | 36.62% |
| KR241220C00085000 | 2024-03-22 3:18PM EDT | 85.00 | 0.29 | 0.09 | 0.75 | 0.00 | - | 2 | 0 | 41.11% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241220P00025000 | 2024-05-10 11:33AM EDT | 25.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 15 | 79.25% |
| KR241220P00030000 | 2024-03-06 2:40PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR241220P00035000 | 2024-03-19 2:33PM EDT | 35.00 | 0.21 | 0.00 | 0.87 | 0.00 | - | 2 | 1 | 47.12% |
| KR241220P00038000 | 2024-05-10 1:26PM EDT | 38.00 | 0.34 | 0.10 | 0.65 | 0.00 | - | 1 | 21 | 36.89% |
| KR241220P00040000 | 2024-05-09 3:54PM EDT | 40.00 | 0.37 | 0.33 | 0.43 | -0.02 | -5.13% | 1 | 37 | 29.25% |
| KR241220P00043000 | 2024-05-03 3:49PM EDT | 43.00 | 0.67 | 0.57 | 2.00 | 0.00 | - | 20 | 273 | 40.56% |
| KR241220P00045000 | 2024-05-17 12:19PM EDT | 45.00 | 0.91 | 0.81 | 0.99 | +0.11 | +13.75% | 22 | 77 | 26.49% |
| KR241220P00047000 | 2024-05-10 1:26PM EDT | 47.00 | 1.17 | 1.12 | 1.42 | 0.00 | - | 1 | 12 | 26.05% |
| KR241220P00050000 | 2024-05-13 3:21PM EDT | 50.00 | 1.78 | 1.78 | 2.09 | 0.00 | - | 1 | 38 | 23.95% |
| KR241220P00055000 | 2024-05-16 1:43PM EDT | 55.00 | 3.65 | 3.80 | 4.10 | 0.00 | - | 417 | 1,266 | 21.99% |
| KR241220P00060000 | 2024-04-01 3:53PM EDT | 60.00 | 5.50 | 6.75 | 8.90 | 0.00 | - | 83 | 87 | 31.56% |
© 2024 Yahoo. All rights reserved.