Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,073.83 +63.23 (+1.26%) Dow
38,505.41 +265.43 (+0.69%) Nasdaq
15,723.41 +272.11 (+1.76%) Bitcoin USD
66,739.91 +210.39 (+0.32%) CMC Crypto 200
1,437.70 +22.94 (+1.62%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00035000 | 2024-04-19 9:53AM EDT | 35.00 | 20.89 | 20.85 | 22.40 | 0.00 | - | 1 | 14 | 369.53% |
| KR240426C00039000 | 2024-04-17 10:05AM EDT | 39.00 | 16.95 | 15.50 | 17.15 | 0.00 | - | - | 1 | 248.05% |
| KR240426C00040000 | 2024-04-16 9:57AM EDT | 40.00 | 15.85 | 14.60 | 17.25 | 0.00 | - | - | 7 | 200.78% |
| KR240426C00043000 | 2024-04-19 3:32PM EDT | 43.00 | 13.23 | 12.55 | 13.00 | 0.00 | - | 2 | 0 | 135.94% |
| KR240426C00044000 | 2024-04-16 11:59AM EDT | 44.00 | 11.63 | 11.90 | 12.00 | 0.00 | - | - | 1 | 156.05% |
| KR240426C00045000 | 2024-04-17 10:02AM EDT | 45.00 | 11.36 | 10.85 | 12.40 | 0.00 | - | 1 | 1 | 208.20% |
| KR240426C00046000 | 2024-04-17 11:15AM EDT | 46.00 | 9.75 | 9.85 | 10.70 | 0.00 | - | - | 1 | 165.23% |
| KR240426C00047000 | 2024-04-19 3:33PM EDT | 47.00 | 9.60 | 7.55 | 10.25 | 0.00 | - | 1 | 1 | 114.84% |
| KR240426C00048000 | 2024-04-16 10:17AM EDT | 48.00 | 7.90 | 7.90 | 8.00 | 0.00 | - | 2 | 5 | 109.18% |
| KR240426C00048500 | 2024-04-19 1:33PM EDT | 48.50 | 7.84 | 7.15 | 7.50 | 0.00 | - | 2 | 2 | 88.67% |
| KR240426C00049000 | 2024-04-22 2:26PM EDT | 49.00 | 8.25 | 5.70 | 8.50 | 0.00 | - | 2 | 3 | 111.33% |
| KR240426C00050000 | 2024-04-23 1:18PM EDT | 50.00 | 6.15 | 5.80 | 6.80 | +0.63 | +11.41% | 4 | 11 | 113.28% |
| KR240426C00051000 | 2024-04-18 9:52AM EDT | 51.00 | 4.61 | 4.65 | 5.65 | 0.00 | - | 30 | 32 | 89.65% |
| KR240426C00052000 | 2024-04-22 1:35PM EDT | 52.00 | 4.80 | 2.82 | 4.00 | 0.00 | - | 8 | 35 | 66.31% |
| KR240426C00053000 | 2024-04-22 11:38AM EDT | 53.00 | 3.60 | 1.12 | 3.05 | 0.00 | - | 3 | 9 | 56.93% |
| KR240426C00054000 | 2024-04-23 10:28AM EDT | 54.00 | 2.75 | 1.96 | 2.24 | -0.24 | -8.03% | 2 | 167 | 53.32% |
| KR240426C00055000 | 2024-04-23 12:25PM EDT | 55.00 | 1.23 | 1.09 | 1.15 | -0.78 | -38.81% | 3 | 97 | 33.01% |
| KR240426C00056000 | 2024-04-23 2:20PM EDT | 56.00 | 0.44 | 0.44 | 0.47 | -0.71 | -61.74% | 184 | 430 | 26.47% |
| KR240426C00057000 | 2024-04-23 12:27PM EDT | 57.00 | 0.18 | 0.11 | 0.13 | -0.31 | -63.27% | 185 | 487 | 23.73% |
| KR240426C00058000 | 2024-04-23 2:00PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 446 | 219 | 25.39% |
| KR240426C00059000 | 2024-04-23 12:42PM EDT | 59.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 43 | 249 | 29.30% |
| KR240426C00060000 | 2024-04-23 10:54AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 737 | 35.94% |
| KR240426C00061000 | 2024-04-19 12:50PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 39.06% |
| KR240426C00062000 | 2024-04-15 9:30AM EDT | 62.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 66.80% |
| KR240426C00063000 | 2024-04-01 9:30AM EDT | 63.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
| KR240426C00064000 | 2024-03-27 2:01PM EDT | 64.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 58.59% |
| KR240426C00065000 | 2024-04-05 10:36AM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 200 | 56.25% |
| KR240426C00066000 | 2024-04-05 3:05PM EDT | 66.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 101 | 126.27% |
| KR240426C00067000 | 2024-03-27 10:15AM EDT | 67.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 65.63% |
| KR240426C00068000 | 2024-03-22 1:44PM EDT | 68.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 101 | 23 | 141.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00046000 | 2024-03-18 11:38AM EDT | 46.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 21 | 144.34% |
| KR240426P00047000 | 2024-03-14 1:48PM EDT | 47.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 141.41% |
| KR240426P00049000 | 2024-03-26 2:45PM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 11 | 107.42% |
| KR240426P00050000 | 2024-04-17 10:59AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 46 | 95.12% |
| KR240426P00051000 | 2024-04-15 11:55AM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 560 | 552 | 42.19% |
| KR240426P00052000 | 2024-04-23 9:33AM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 57 | 33.99% |
| KR240426P00053000 | 2024-04-23 1:22PM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 78 | 123 | 27.93% |
| KR240426P00054000 | 2024-04-23 1:48PM EDT | 54.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 7 | 394 | 23.63% |
| KR240426P00055000 | 2024-04-23 1:58PM EDT | 55.00 | 0.16 | 0.17 | 0.19 | +0.09 | +128.57% | 198 | 225 | 19.53% |
| KR240426P00056000 | 2024-04-23 1:44PM EDT | 56.00 | 0.46 | 0.53 | 0.55 | +0.30 | +187.50% | 130 | 501 | 15.82% |
| KR240426P00057000 | 2024-04-23 2:18PM EDT | 57.00 | 1.23 | 1.17 | 1.22 | +0.76 | +161.70% | 368 | 467 | 0.00% |
| KR240426P00058000 | 2024-04-23 1:46PM EDT | 58.00 | 2.07 | 2.05 | 2.15 | +0.93 | +81.58% | 38 | 25 | 0.00% |
| KR240426P00059000 | 2024-04-22 9:51AM EDT | 59.00 | 2.60 | 2.89 | 3.55 | 0.00 | - | 1 | 3 | 51.95% |
| KR240426P00060000 | 2024-03-20 1:13PM EDT | 60.00 | 5.50 | 1.65 | 3.55 | 0.00 | - | 1 | 1 | 0.00% |
| KR240426P00061000 | 2024-04-18 11:12AM EDT | 61.00 | 5.55 | 4.45 | 5.95 | 0.00 | - | 1 | 15 | 99.12% |
| KR240426P00064000 | 2024-04-17 9:45AM EDT | 64.00 | 8.25 | 6.35 | 8.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.