Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,149.49 +2.63 (+0.03%) Bitcoin USD
65,598.54 -948.37 (-1.43%) CMC Crypto 200
1,368.22 -19.94 (-1.44%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00055000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 871 | 5,449 | 25.00% |
| KR240628C00055000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 192 | 257 | 12.50% |
| KR240705C00055000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 536 | 12.50% |
| KR240712C00055000 | 2024-06-12 3:37PM EDT | 2024-07-12 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| KR240719C00055000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 272 | 3,289 | 6.25% |
| KR240726C00055000 | 2024-06-13 3:52PM EDT | 2024-07-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| KR240816C00055000 | 2024-06-14 2:28PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 96 | 625 | 6.25% |
| KR240920C00055000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 108 | 3,285 | 3.13% |
| KR241018C00055000 | 2024-06-14 3:26PM EDT | 2024-10-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 45 | 869 | 3.13% |
| KR241220C00055000 | 2024-06-14 10:26AM EDT | 2024-12-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 3.13% |
| KR250117C00055000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,305 | 3.13% |
| KR250620C00055000 | 2024-06-12 9:46AM EDT | 2025-06-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 1.56% |
| KR260116C00055000 | 2024-06-14 2:22PM EDT | 2026-01-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 16 | 415 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00055000 | 2024-06-14 1:40PM EDT | 2024-06-21 | 5.06 | 0.00 | 0.00 | 0.00 | - | 5 | 2,870 | 0.00% |
| KR240628P00055000 | 2024-06-14 12:02PM EDT | 2024-06-28 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KR240705P00055000 | 2024-06-14 11:00AM EDT | 2024-07-05 | 5.06 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| KR240712P00055000 | 2024-06-11 3:50PM EDT | 2024-07-12 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| KR240719P00055000 | 2024-06-14 10:11AM EDT | 2024-07-19 | 5.14 | 0.00 | 0.00 | 0.00 | - | 12 | 2,578 | 0.00% |
| KR240726P00055000 | 2024-06-06 3:51PM EDT | 2024-07-26 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240816P00055000 | 2024-06-12 2:21PM EDT | 2024-08-16 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| KR240920P00055000 | 2024-06-13 9:42AM EDT | 2024-09-20 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 780 | 0.00% |
| KR241018P00055000 | 2024-06-04 12:34PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 23 | 847 | 0.00% |
| KR241220P00055000 | 2024-06-13 12:40PM EDT | 2024-12-20 | 6.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,417 | 0.00% |
| KR250117P00055000 | 2024-06-14 11:30AM EDT | 2025-01-17 | 6.42 | 0.00 | 0.00 | 0.00 | - | 16 | 870 | 0.00% |
| KR250620P00055000 | 2024-06-14 11:30AM EDT | 2025-06-20 | 7.39 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| KR260116P00055000 | 2024-06-12 11:09AM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 16 | 158 | 0.00% |
© 2024 Yahoo. All rights reserved.