Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,229.20 +4,183.71 (+6.24%) CMC Crypto 200
1,527.81 +39.26 (+2.64%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117C00025000 | 2024-05-10 1:25PM EDT | 25.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117C00030000 | 2024-04-22 1:02PM EDT | 30.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117C00035000 | 2024-05-14 2:54PM EDT | 35.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117C00040000 | 2024-05-16 9:55AM EDT | 40.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KR250117C00045000 | 2024-05-20 10:39AM EDT | 45.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117C00050000 | 2024-05-17 9:45AM EDT | 50.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117C00055000 | 2024-05-20 3:29PM EDT | 55.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| KR250117C00060000 | 2024-05-20 3:38PM EDT | 60.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 3.13% |
| KR250117C00065000 | 2024-05-20 3:20PM EDT | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR250117C00070000 | 2024-05-20 2:15PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| KR250117C00075000 | 2024-05-16 2:25PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR250117C00080000 | 2024-05-20 1:14PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR250117C00085000 | 2024-05-16 9:30AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2024-05-20 12:11PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KR250117P00030000 | 2024-05-07 9:59AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR250117P00035000 | 2024-05-09 9:30AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KR250117P00040000 | 2024-05-20 10:20AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR250117P00045000 | 2024-05-20 10:59AM EDT | 45.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KR250117P00050000 | 2024-05-20 3:47PM EDT | 50.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| KR250117P00055000 | 2024-05-20 12:13PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| KR250117P00060000 | 2024-05-20 3:06PM EDT | 60.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117P00065000 | 2024-04-16 10:50AM EDT | 65.00 | 10.10 | 10.00 | 11.25 | 0.00 | - | 1 | 8 | 14.06% |
| KR250117P00070000 | 2024-04-08 3:26PM EDT | 70.00 | 14.75 | 13.15 | 15.85 | 0.00 | - | 1 | 1 | 0.00% |
| KR250117P00075000 | 2024-04-19 1:00PM EDT | 75.00 | 17.40 | 18.95 | 22.65 | 0.00 | - | 10 | 1 | 39.01% |
© 2024 Yahoo. All rights reserved.