UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.70 -1.10 (-1.38%) GOLD FUTURES
2,424.40 -14.10 (-0.58%) DOW
39,828.79 +22.02 (+0.06%) Bitcoin GBP
55,145.38 +2,019.23 (+3.80%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524C00035000 | 2024-05-15 2:51PM EDT | 35.00 | 19.60 | 18.75 | 18.90 | 0.00 | - | - | 2 | 189.06% |
| KR240524C00048000 | 2024-05-14 1:07PM EDT | 48.00 | 7.15 | 4.90 | 6.55 | 0.00 | - | - | 1 | 129.39% |
| KR240524C00051000 | 2024-05-02 2:29PM EDT | 51.00 | 4.15 | 2.75 | 2.94 | 0.00 | - | - | 0 | 44.92% |
| KR240524C00052000 | 2024-05-17 3:49PM EDT | 52.00 | 2.19 | 1.76 | 2.00 | 0.00 | - | 7 | 7 | 37.11% |
| KR240524C00053000 | 2024-05-20 2:51PM EDT | 53.00 | 1.08 | 1.01 | 1.07 | 0.00 | - | 33 | 83 | 26.95% |
| KR240524C00054000 | 2024-05-21 11:28AM EDT | 54.00 | 0.41 | 0.38 | 0.42 | -0.01 | -2.38% | 286 | 411 | 23.24% |
| KR240524C00055000 | 2024-05-21 11:11AM EDT | 55.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 131 | 340 | 23.44% |
| KR240524C00056000 | 2024-05-21 10:20AM EDT | 56.00 | 0.04 | 0.03 | 0.04 | -0.02 | -28.57% | 28 | 743 | 25.39% |
| KR240524C00057000 | 2024-05-21 11:39AM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 19 | 262 | 31.64% |
| KR240524C00058000 | 2024-05-20 1:57PM EDT | 58.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 111 | 77 | 39.45% |
| KR240524C00059000 | 2024-05-17 11:12AM EDT | 59.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 69 | 43.75% |
| KR240524C00060000 | 2024-05-20 12:01PM EDT | 60.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 175 | 66.80% |
| KR240524C00061000 | 2024-05-20 2:57PM EDT | 61.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 560 | 122.66% |
| KR240524C00062000 | 2024-05-17 12:27PM EDT | 62.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 142 | 160.16% |
| KR240524C00063000 | 2024-05-15 12:32PM EDT | 63.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 59 | 141.99% |
| KR240524C00064000 | 2024-05-20 1:23PM EDT | 64.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 27 | 41 | 180.27% |
| KR240524C00065000 | 2024-05-20 9:35AM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 31 | 189.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524P00044000 | 2024-05-13 11:46AM EDT | 44.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 16 | 16 | 211.52% |
| KR240524P00045000 | 2024-05-20 9:47AM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 520 | 87.50% |
| KR240524P00046000 | 2024-05-20 9:47AM EDT | 46.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 51 | 73 | 179.88% |
| KR240524P00047000 | 2024-05-20 3:23PM EDT | 47.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 22 | 50 | 134.18% |
| KR240524P00048000 | 2024-05-03 10:53AM EDT | 48.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 224 | 50.00% |
| KR240524P00049000 | 2024-05-07 10:50AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 107 | 47.66% |
| KR240524P00050000 | 2024-05-16 12:39PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 30 | 38.67% |
| KR240524P00051000 | 2024-05-20 2:32PM EDT | 51.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 230 | 264 | 31.64% |
| KR240524P00052000 | 2024-05-20 3:38PM EDT | 52.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 9 | 456 | 25.59% |
| KR240524P00053000 | 2024-05-21 11:46AM EDT | 53.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 20 | 820 | 21.68% |
| KR240524P00054000 | 2024-05-21 11:00AM EDT | 54.00 | 0.53 | 0.52 | 0.56 | -0.01 | -1.85% | 23 | 231 | 19.63% |
| KR240524P00055000 | 2024-05-20 3:59PM EDT | 55.00 | 0.90 | 1.13 | 1.54 | -0.37 | -29.13% | 1 | 251 | 34.47% |
| KR240524P00056000 | 2024-05-17 3:32PM EDT | 56.00 | 2.01 | 2.11 | 2.32 | 0.00 | - | 21 | 247 | 31.84% |
| KR240524P00057000 | 2024-05-21 10:41AM EDT | 57.00 | 3.25 | 3.15 | 3.50 | +0.48 | +17.33% | 2 | 25 | 56.45% |
| KR240524P00058000 | 2024-05-21 10:07AM EDT | 58.00 | 3.90 | 2.24 | 5.40 | +0.91 | +30.43% | 1 | 8 | 120.02% |
| KR240524P00059000 | 2024-04-17 1:03PM EDT | 59.00 | 4.05 | 4.40 | 5.35 | 0.00 | - | - | 0 | 62.50% |
| KR240524P00061000 | 2024-05-21 10:56AM EDT | 61.00 | 7.15 | 7.10 | 7.50 | +0.30 | +4.38% | 1 | 1 | 71.09% |
| KR240524P00062000 | 2024-05-17 10:25AM EDT | 62.00 | 7.85 | 8.10 | 8.50 | 0.00 | - | 2 | 2 | 78.52% |
| KR240524P00068000 | 2024-05-17 11:32AM EDT | 68.00 | 14.05 | 14.10 | 14.95 | 0.00 | - | 16 | 0 | 152.73% |
© 2024 Yahoo. All rights reserved.