Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,743.81 +2,943.73 (+4.92%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00045000 | 2024-04-29 10:26AM EDT | 2024-05-17 | 10.55 | 8.25 | 11.20 | 0.00 | - | 6 | 14 | 124.02% |
| KR240621C00045000 | 2024-05-01 12:02PM EDT | 2024-06-21 | 10.25 | 7.80 | 12.05 | 0.00 | - | 6 | 1,346 | 81.71% |
| KR240719C00045000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 12.40 | 9.10 | 11.30 | 0.00 | - | 2 | 291 | 54.42% |
| KR240920C00045000 | 2024-03-22 11:17AM EDT | 2024-09-20 | 12.79 | 12.35 | 14.35 | 0.00 | - | 1 | 303 | 61.08% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 2024-10-18 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 43.65% |
| KR250117C00045000 | 2024-04-30 10:47AM EDT | 2025-01-17 | 12.55 | 11.60 | 11.80 | 0.00 | - | 2 | 1,204 | 33.63% |
| KR260116C00045000 | 2024-05-03 3:00PM EDT | 2026-01-16 | 14.07 | 13.55 | 14.40 | -1.19 | -7.80% | 6 | 60 | 33.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 234 | 50.00% |
| KR240524P00045000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 1 | 75.39% |
| KR240621P00045000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.13 | 0.00 | - | 41 | 2,035 | 33.01% |
| KR240719P00045000 | 2024-04-23 11:41AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.17 | 0.00 | - | 2 | 777 | 27.83% |
| KR240920P00045000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 0.53 | 0.42 | 0.46 | 0.00 | - | 15 | 90 | 26.54% |
| KR241018P00045000 | 2024-04-23 12:03PM EDT | 2024-10-18 | 0.48 | 0.51 | 0.55 | 0.00 | - | 1 | 9 | 25.56% |
| KR241220P00045000 | 2024-04-22 10:54AM EDT | 2024-12-20 | 0.83 | 0.87 | 0.99 | 0.00 | - | 1 | 76 | 26.54% |
| KR250117P00045000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 1.04 | 1.01 | 1.15 | -0.01 | -0.95% | 6 | 2,690 | 26.53% |
| KR260116P00045000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 2.58 | 2.37 | 2.82 | 0.00 | - | 4 | 210 | 25.54% |
© 2024 Yahoo. All rights reserved.