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
61,673.93 +2,531.27 (+4.28%) CMC Crypto 200
1,338.12 +61.14 (+4.79%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00050000 | 2024-05-02 3:09PM EDT | 2024-05-03 | 5.18 | 3.05 | 4.75 | 0.00 | - | 3 | 13 | 94.53% |
| KR240510C00050000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 5.23 | 4.65 | 5.50 | 0.00 | - | 5 | 13 | 59.08% |
| KR240517C00050000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 4.70 | 4.65 | 4.80 | -0.33 | -6.56% | 1 | 162 | 29.10% |
| KR240621C00050000 | 2024-05-02 12:19PM EDT | 2024-06-21 | 5.45 | 5.10 | 5.30 | 0.00 | - | 5 | 9,622 | 28.17% |
| KR240719C00050000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 5.69 | 5.55 | 5.65 | 0.00 | - | 2 | 2,668 | 27.49% |
| KR240920C00050000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 6.76 | 6.35 | 6.45 | -0.07 | -1.02% | 1 | 670 | 27.88% |
| KR241018C00050000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 6.90 | 6.70 | 6.80 | 0.00 | - | 1 | 160 | 28.26% |
| KR241220C00050000 | 2024-05-01 12:02PM EDT | 2024-12-20 | 7.85 | 7.35 | 7.60 | 0.00 | - | 5 | 81 | 29.41% |
| KR250117C00050000 | 2024-05-02 11:36AM EDT | 2025-01-17 | 8.08 | 7.70 | 7.90 | 0.00 | - | 2 | 2,092 | 29.61% |
| KR260116C00050000 | 2024-05-01 2:05PM EDT | 2026-01-16 | 11.66 | 10.80 | 11.60 | 0.00 | - | 2 | 707 | 33.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00050000 | 2024-04-29 3:23PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 350 | 71.88% |
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 50 | 30.47% |
| KR240517P00050000 | 2024-05-03 11:59AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1 | 492 | 26.17% |
| KR240524P00050000 | 2024-04-26 2:19PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 29 | 24.32% |
| KR240531P00050000 | 2024-05-03 12:09PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 68 | 22.66% |
| KR240621P00050000 | 2024-05-03 11:39AM EDT | 2024-06-21 | 0.55 | 0.50 | 0.52 | +0.09 | +19.57% | 136 | 5,487 | 26.95% |
| KR240719P00050000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 0.70 | 0.64 | 0.67 | +0.06 | +9.38% | 4 | 719 | 23.83% |
| KR240920P00050000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 1.38 | 1.24 | 1.30 | +0.26 | +23.21% | 1 | 366 | 23.95% |
| KR241018P00050000 | 2024-04-30 3:56PM EDT | 2024-10-18 | 1.35 | 1.41 | 1.47 | 0.00 | - | 5 | 53 | 23.32% |
| KR241220P00050000 | 2024-04-29 10:06AM EDT | 2024-12-20 | 2.00 | 1.94 | 2.04 | 0.00 | - | 1 | 30 | 23.83% |
| KR250117P00050000 | 2024-04-29 9:45AM EDT | 2025-01-17 | 2.27 | 2.14 | 2.24 | +0.22 | +10.73% | 2 | 958 | 23.78% |
| KR260116P00050000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 4.00 | 3.15 | 4.30 | 0.00 | - | 7 | 82 | 23.49% |
© 2024 Yahoo. All rights reserved.