Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,534.84 +315.12 (+0.48%) CMC Crypto 200
1,381.71 -36.17 (-2.55%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00050000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 1.73 | 1.70 | 1.76 | 0.00 | - | 311 | 9,979 | 59.72% |
| KR240628C00050000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 1.85 | 1.78 | 1.88 | +0.29 | +18.59% | 57 | 55 | 44.53% |
| KR240705C00050000 | 2024-06-14 11:44AM EDT | 2024-07-05 | 1.77 | 1.85 | 1.99 | +0.03 | +1.72% | 20 | 11 | 38.28% |
| KR240712C00050000 | 2024-06-12 10:59AM EDT | 2024-07-12 | 2.06 | 1.91 | 2.09 | 0.00 | - | 5 | 7 | 34.79% |
| KR240719C00050000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 2.19 | 2.11 | 2.19 | +0.09 | +4.29% | 50 | 2,776 | 32.64% |
| KR240726C00050000 | 2024-06-13 11:57AM EDT | 2024-07-26 | 1.84 | 2.11 | 2.32 | 0.00 | - | 1 | 1 | 31.67% |
| KR240802C00050000 | 2024-06-14 2:29PM EDT | 2024-08-02 | 2.20 | 2.20 | 2.40 | -0.17 | -7.17% | 4 | 2 | 30.37% |
| KR240816C00050000 | 2024-06-14 1:42PM EDT | 2024-08-16 | 2.34 | 2.45 | 2.55 | -0.21 | -8.24% | 272 | 78 | 28.54% |
| KR240920C00050000 | 2024-06-14 2:52PM EDT | 2024-09-20 | 3.03 | 3.10 | 3.20 | +0.19 | +6.69% | 1 | 700 | 29.15% |
| KR241018C00050000 | 2024-06-14 10:50AM EDT | 2024-10-18 | 3.36 | 3.45 | 3.60 | +0.10 | +3.07% | 31 | 194 | 29.10% |
| KR241220C00050000 | 2024-06-13 3:08PM EDT | 2024-12-20 | 4.25 | 4.05 | 4.65 | 0.00 | - | 10 | 86 | 31.08% |
| KR250117C00050000 | 2024-06-14 3:01PM EDT | 2025-01-17 | 4.70 | 4.75 | 4.90 | +0.03 | +0.64% | 28 | 2,256 | 30.63% |
| KR250620C00050000 | 2024-06-14 3:48PM EDT | 2025-06-20 | 6.38 | 4.90 | 6.70 | +0.24 | +3.91% | 195 | 22 | 32.42% |
| KR260116C00050000 | 2024-06-12 10:38AM EDT | 2026-01-16 | 8.22 | 7.75 | 8.30 | 0.00 | - | 1 | 718 | 32.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00050000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 1.30 | 1.27 | 1.32 | +0.07 | +5.69% | 570 | 9,131 | 57.52% |
| KR240628P00050000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 1.38 | 1.32 | 1.42 | +0.06 | +4.55% | 40 | 129 | 42.43% |
| KR240705P00050000 | 2024-06-14 12:10PM EDT | 2024-07-05 | 1.45 | 1.30 | 1.46 | -0.12 | -7.64% | 9 | 7 | 35.06% |
| KR240712P00050000 | 2024-06-14 11:32AM EDT | 2024-07-12 | 1.49 | 1.36 | 1.51 | +0.08 | +5.67% | 8 | 8 | 31.10% |
| KR240719P00050000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 1.52 | 1.50 | 1.56 | +0.07 | +4.83% | 68 | 1,223 | 28.54% |
| KR240726P00050000 | 2024-06-13 3:38PM EDT | 2024-07-26 | 1.51 | 1.46 | 1.64 | 0.00 | - | 21 | 13 | 27.20% |
| KR240816P00050000 | 2024-06-14 9:43AM EDT | 2024-08-16 | 1.92 | 1.75 | 1.83 | +0.12 | +6.67% | 28 | 147 | 24.41% |
| KR240920P00050000 | 2024-06-14 10:10AM EDT | 2024-09-20 | 2.40 | 2.28 | 2.36 | -0.10 | -4.00% | 12 | 429 | 24.68% |
| KR241018P00050000 | 2024-06-14 2:53PM EDT | 2024-10-18 | 2.57 | 2.48 | 2.56 | -0.04 | -1.53% | 12 | 285 | 23.46% |
| KR241220P00050000 | 2024-06-13 10:53AM EDT | 2024-12-20 | 3.30 | 2.83 | 3.50 | 0.00 | - | 1 | 37 | 25.71% |
| KR250117P00050000 | 2024-06-13 10:53AM EDT | 2025-01-17 | 3.58 | 3.35 | 3.55 | 0.00 | - | 1 | 1,156 | 24.30% |
| KR250620P00050000 | 2024-06-13 11:57AM EDT | 2025-06-20 | 4.74 | 4.35 | 4.70 | 0.00 | - | 1 | 313 | 24.32% |
| KR260116P00050000 | 2024-06-14 2:22PM EDT | 2026-01-16 | 5.80 | 5.40 | 5.95 | +1.25 | +27.47% | 20 | 113 | 24.43% |
© 2024 Yahoo. All rights reserved.