UK markets open in 1 hour 6 minutes
NIKKEI 225
33,486.89 +165.67 (+0.50%) HANG SENG
17,057.26 +63.82 (+0.38%) CRUDE OIL
78.24 +0.38 (+0.49%) GOLD FUTURES
2,064.50 -2.60 (-0.13%) DOW
35,430.42 +13.44 (+0.04%) Bitcoin GBP
29,771.58 -296.10 (-0.98%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231201C00030000 | 2023-11-20 11:00AM EST | 30.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR231201C00035000 | 2023-11-09 12:46PM EST | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR231201C00038000 | 2023-11-14 10:05AM EST | 38.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR231201C00039000 | 2023-11-22 11:20AM EST | 39.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR231201C00039500 | 2023-11-27 9:52AM EST | 39.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR231201C00040000 | 2023-11-17 1:50PM EST | 40.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR231201C00040500 | 2023-11-22 9:41AM EST | 40.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR231201C00041000 | 2023-11-29 3:59PM EST | 41.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KR231201C00041500 | 2023-11-27 3:53PM EST | 41.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR231201C00042000 | 2023-11-29 3:24PM EST | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| KR231201C00042500 | 2023-11-29 3:56PM EST | 42.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| KR231201C00043000 | 2023-11-29 3:59PM EST | 43.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| KR231201C00043500 | 2023-11-29 3:59PM EST | 43.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 0.00% |
| KR231201C00044000 | 2023-11-29 3:59PM EST | 44.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 3.13% |
| KR231201C00044500 | 2023-11-29 3:59PM EST | 44.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| KR231201C00045000 | 2023-11-29 3:59PM EST | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 12.50% |
| KR231201C00045500 | 2023-11-29 3:59PM EST | 45.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| KR231201C00046000 | 2023-11-29 3:59PM EST | 46.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 25.00% |
| KR231201C00046500 | 2023-11-29 3:59PM EST | 46.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 25.00% |
| KR231201C00047000 | 2023-11-29 3:59PM EST | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 25.00% |
| KR231201C00047500 | 2023-11-29 3:59PM EST | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| KR231201C00048000 | 2023-11-29 3:59PM EST | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| KR231201C00048500 | 2023-11-29 3:59PM EST | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| KR231201C00049000 | 2023-11-29 3:54PM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| KR231201C00050000 | 2023-11-29 3:57PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| KR231201C00051000 | 2023-11-22 3:43PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231201P00030000 | 2023-11-27 2:14PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KR231201P00034000 | 2023-11-15 11:17AM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR231201P00035000 | 2023-11-02 9:09AM EST | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR231201P00036000 | 2023-11-22 12:00PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR231201P00037000 | 2023-11-28 11:08AM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KR231201P00038000 | 2023-11-29 3:32PM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KR231201P00038500 | 2023-11-29 3:59PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| KR231201P00039000 | 2023-11-29 3:59PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 50.00% |
| KR231201P00039500 | 2023-11-29 3:59PM EST | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 25.00% |
| KR231201P00040000 | 2023-11-29 3:59PM EST | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,434 | 0 | 25.00% |
| KR231201P00040500 | 2023-11-29 3:59PM EST | 40.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 25.00% |
| KR231201P00041000 | 2023-11-29 3:59PM EST | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,657 | 0 | 25.00% |
| KR231201P00041500 | 2023-11-29 3:59PM EST | 41.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 25.00% |
| KR231201P00042000 | 2023-11-29 3:59PM EST | 42.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 12.50% |
| KR231201P00042500 | 2023-11-29 3:59PM EST | 42.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,975 | 0 | 12.50% |
| KR231201P00043000 | 2023-11-29 3:59PM EST | 43.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 9,194 | 0 | 6.25% |
| KR231201P00043500 | 2023-11-29 3:59PM EST | 43.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 1.56% |
| KR231201P00044000 | 2023-11-29 3:57PM EST | 44.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| KR231201P00044500 | 2023-11-29 3:59PM EST | 44.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| KR231201P00045000 | 2023-11-29 3:57PM EST | 45.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2,045 | 0 | 0.00% |
| KR231201P00045500 | 2023-11-29 10:42AM EST | 45.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR231201P00046000 | 2023-11-29 10:53AM EST | 46.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR231201P00046500 | 2023-11-15 10:12AM EST | 46.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR231201P00047000 | 2023-11-29 10:49AM EST | 47.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR231201P00048000 | 2023-11-29 11:10AM EST | 48.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR231201P00054000 | 2023-11-21 10:08AM EST | 54.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.