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
63,089.91 +3,813.49 (+6.43%) CMC Crypto 200
1,359.90 +82.92 (+6.49%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00065000 | 2024-04-23 9:34AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 125.00% |
| KR240510C00065000 | 2024-04-08 10:41AM EDT | 2024-05-10 | 0.33 | 0.00 | 2.13 | 0.00 | - | 8 | 11 | 125.29% |
| KR240517C00065000 | 2024-04-24 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 153 | 50.98% |
| KR240524C00065000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 2.13 | 0.00 | - | 20 | 30 | 75.59% |
| KR240531C00065000 | 2024-04-22 1:38PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.13 | 0.00 | - | 101 | 26 | 65.82% |
| KR240621C00065000 | 2024-05-03 11:26AM EDT | 2024-06-21 | 0.08 | 0.03 | 0.34 | -0.03 | -27.27% | 2 | 1,171 | 35.11% |
| KR240719C00065000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.18 | -0.02 | -11.76% | 1 | 346 | 24.12% |
| KR240920C00065000 | 2024-04-29 3:59PM EDT | 2024-09-20 | 0.75 | 0.55 | 0.61 | 0.00 | - | 2 | 192 | 24.71% |
| KR241018C00065000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 0.79 | 0.72 | 0.78 | 0.00 | - | 30 | 5,322 | 24.43% |
| KR241220C00065000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 1.32 | 1.25 | 1.44 | -0.06 | -4.35% | 116 | 176 | 26.16% |
| KR250117C00065000 | 2024-05-03 10:23AM EDT | 2025-01-17 | 1.47 | 1.39 | 1.63 | -0.22 | -13.02% | 62 | 321 | 26.03% |
| KR260116C00065000 | 2024-04-26 1:28PM EDT | 2026-01-16 | 4.94 | 2.93 | 4.65 | 0.00 | - | 3 | 429 | 28.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00065000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 10.10 | 8.50 | 11.45 | 0.00 | - | 2 | 1 | 374.41% |
| KR240517P00065000 | 2024-04-29 12:01PM EDT | 2024-05-17 | 10.10 | 8.95 | 11.25 | 0.00 | - | 6 | 7 | 90.43% |
| KR240621P00065000 | 2023-09-11 9:40AM EDT | 2024-06-21 | 18.67 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 166.33% |
| KR240920P00065000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 8.30 | 10.35 | 11.15 | 0.00 | - | 27 | 18 | 28.44% |
| KR250117P00065000 | 2024-04-16 10:50AM EDT | 2025-01-17 | 10.10 | 9.95 | 11.05 | 0.00 | - | 1 | 8 | 20.14% |
| KR260116P00065000 | 2024-04-24 9:38AM EDT | 2026-01-16 | 11.49 | 11.55 | 12.35 | 0.00 | - | 20 | 302 | 18.95% |
© 2024 Yahoo. All rights reserved.