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
61,582.11 +2,540.38 (+4.30%) CMC Crypto 200
1,343.24 +66.26 (+5.19%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:47.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00047000 | 2024-05-03 11:23AM EDT | 2024-05-03 | 7.37 | 6.30 | 9.00 | -1.29 | -14.90% | 1 | 2 | 160.94% |
| KR240510C00047000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 7.95 | 7.20 | 7.80 | 0.00 | - | 1 | 2 | 73.63% |
| KR240517C00047000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 8.03 | 7.55 | 7.70 | 0.00 | - | 2 | 190 | 46.48% |
| KR240719C00047000 | 2024-04-17 1:36PM EDT | 2024-07-19 | 8.98 | 8.00 | 8.20 | 0.00 | - | 1 | 359 | 32.08% |
| KR240920C00047000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 10.45 | 8.60 | 8.75 | 0.00 | - | 1 | 60 | 30.40% |
| KR241018C00047000 | 2024-04-18 12:52PM EDT | 2024-10-18 | 9.80 | 8.95 | 9.05 | 0.00 | - | 1 | 42 | 30.66% |
| KR241220C00047000 | 2024-04-29 3:06PM EDT | 2024-12-20 | 10.04 | 9.50 | 9.65 | 0.00 | - | 1 | 21 | 30.84% |
| KR260116C00047000 | 2024-04-04 2:29PM EDT | 2026-01-16 | 15.08 | 12.45 | 13.45 | 0.00 | - | 2 | 63 | 34.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00047000 | 2024-04-22 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 173 | 34.38% |
| KR240524P00047000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 45 | 45 | 31.64% |
| KR240531P00047000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 50 | 27.54% |
| KR240719P00047000 | 2024-05-03 10:40AM EDT | 2024-07-19 | 0.32 | 0.28 | 0.30 | +0.01 | +3.23% | 2 | 216 | 25.73% |
| KR240920P00047000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 0.70 | 0.70 | 0.74 | -0.02 | -2.78% | 1 | 301 | 25.49% |
| KR241018P00047000 | 2024-05-01 10:40AM EDT | 2024-10-18 | 0.87 | 0.82 | 0.86 | 0.00 | - | 1 | 198 | 24.61% |
| KR241220P00047000 | 2024-04-29 3:58PM EDT | 2024-12-20 | 1.22 | 1.30 | 1.35 | 0.00 | - | 1 | 11 | 25.27% |
| KR260116P00047000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 3.10 | 3.00 | 3.45 | 0.00 | - | 5 | 225 | 24.92% |
© 2024 Yahoo. All rights reserved.