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
62,970.32 +3,714.07 (+6.27%) CMC Crypto 200
1,358.09 +81.11 (+6.35%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00055000 | 2024-05-03 3:31PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 79 | 218 | 6.25% |
| KR240510C00055000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.43 | 0.40 | 0.44 | -0.29 | -40.28% | 162 | 282 | 16.75% |
| KR240517C00055000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.60 | 0.57 | 0.61 | -0.30 | -33.33% | 145 | 2,372 | 16.11% |
| KR240524C00055000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.79 | 0.75 | 0.89 | -0.14 | -15.05% | 4 | 14 | 18.53% |
| KR240531C00055000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 1.02 | 0.87 | 1.03 | 0.00 | - | 5 | 77 | 18.41% |
| KR240621C00055000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 1.90 | 1.88 | 1.99 | -0.27 | -12.44% | 3 | 4,220 | 25.90% |
| KR240719C00055000 | 2024-05-03 1:37PM EDT | 2024-07-19 | 2.19 | 2.27 | 2.32 | -0.42 | -16.09% | 3 | 1,347 | 24.00% |
| KR240920C00055000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 3.10 | 3.25 | 3.35 | -0.50 | -13.89% | 3 | 2,839 | 25.44% |
| KR241018C00055000 | 2024-04-30 1:26PM EDT | 2024-10-18 | 4.10 | 3.25 | 3.75 | 0.00 | - | 3 | 243 | 25.93% |
| KR241220C00055000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 4.50 | 4.50 | 4.65 | -0.25 | -5.26% | 1 | 88 | 27.31% |
| KR250117C00055000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 4.85 | 4.85 | 5.00 | -0.30 | -5.83% | 20 | 2,071 | 27.70% |
| KR260116C00055000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 8.94 | 7.80 | 9.50 | 0.00 | - | 2 | 374 | 33.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00055000 | 2024-05-03 3:48PM EDT | 2024-05-03 | 0.25 | 0.11 | 0.51 | +0.03 | +13.64% | 335 | 1,979 | 33.99% |
| KR240510P00055000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.53 | 0.58 | 0.62 | +0.02 | +3.92% | 156 | 232 | 15.53% |
| KR240517P00055000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.98 | 0.94 | 0.99 | +0.10 | +11.36% | 370 | 4,698 | 19.73% |
| KR240524P00055000 | 2024-05-02 2:37PM EDT | 2024-05-24 | 1.01 | 1.09 | 1.17 | 0.00 | - | 45 | 85 | 19.65% |
| KR240531P00055000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 1.27 | 1.18 | 1.29 | -0.01 | -0.78% | 2 | 50 | 19.07% |
| KR240607P00055000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 1.40 | 1.27 | 1.43 | +0.05 | +3.70% | 7 | 25 | 19.17% |
| KR240621P00055000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.00 | 2.00 | 2.07 | +0.11 | +5.82% | 117 | 2,225 | 24.17% |
| KR240719P00055000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.22 | 2.20 | 2.24 | +0.08 | +3.74% | 175 | 1,828 | 21.05% |
| KR240920P00055000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 3.20 | 2.99 | 3.05 | +0.15 | +4.92% | 19 | 643 | 21.62% |
| KR241018P00055000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 3.10 | 3.10 | 3.25 | 0.00 | - | 117 | 781 | 21.09% |
| KR241220P00055000 | 2024-04-23 11:44AM EDT | 2024-12-20 | 3.45 | 3.80 | 3.95 | 0.00 | - | 2 | 1,460 | 22.03% |
| KR250117P00055000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.10 | 0.00 | - | 118 | 246 | 21.63% |
| KR260116P00055000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 5.90 | 5.85 | 6.35 | 0.00 | - | 12 | 128 | 21.89% |
© 2024 Yahoo. All rights reserved.