UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.54 -1.09 (-1.32%) GOLD FUTURES
2,298.80 -58.90 (-2.50%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,077.56 -2,324.17 (-4.61%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00046000 | 2024-04-24 9:44AM EDT | 46.00 | 9.70 | 7.30 | 11.00 | 0.00 | - | - | 19 | 235.64% |
| KR240503C00047000 | 2024-04-26 2:07PM EDT | 47.00 | 8.66 | 6.30 | 10.25 | 0.00 | - | 1 | 2 | 233.98% |
| KR240503C00048500 | 2024-04-25 1:59PM EDT | 48.50 | 7.30 | 4.80 | 8.70 | 0.00 | - | - | 1 | 205.27% |
| KR240503C00049000 | 2024-04-26 10:58AM EDT | 49.00 | 6.51 | 4.30 | 8.05 | 0.00 | - | 1 | 1 | 188.28% |
| KR240503C00050000 | 2024-04-30 10:20AM EDT | 50.00 | 5.43 | 3.35 | 7.35 | -0.37 | -6.38% | 1 | 18 | 187.30% |
| KR240503C00051000 | 2024-03-22 3:03PM EDT | 51.00 | 5.95 | 3.85 | 6.45 | 0.00 | - | 1 | 1 | 105.27% |
| KR240503C00052000 | 2024-04-26 10:34AM EDT | 52.00 | 3.76 | 1.68 | 4.90 | 0.00 | - | 30 | 30 | 129.59% |
| KR240503C00053000 | 2024-04-29 12:25PM EDT | 53.00 | 2.14 | 0.33 | 4.55 | 0.00 | - | 8 | 27 | 142.48% |
| KR240503C00054000 | 2024-04-29 1:31PM EDT | 54.00 | 1.42 | 1.27 | 1.67 | 0.00 | - | 25 | 75 | 34.86% |
| KR240503C00055000 | 2024-04-30 3:56PM EDT | 55.00 | 0.68 | 0.67 | 0.73 | -0.14 | -17.07% | 31 | 185 | 22.46% |
| KR240503C00056000 | 2024-04-30 2:53PM EDT | 56.00 | 0.18 | 0.21 | 0.24 | -0.11 | -37.93% | 49 | 579 | 21.00% |
| KR240503C00057000 | 2024-04-30 2:27PM EDT | 57.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 41 | 1,189 | 22.46% |
| KR240503C00058000 | 2024-04-30 2:28PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 11 | 109 | 26.17% |
| KR240503C00059000 | 2024-04-29 11:04AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 44 | 31.64% |
| KR240503C00060000 | 2024-04-29 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 108 | 38.28% |
| KR240503C00061000 | 2024-04-02 10:03AM EDT | 61.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | - | 5 | 44.92% |
| KR240503C00062000 | 2024-04-23 9:34AM EDT | 62.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 4 | 22 | 69.34% |
| KR240503C00063000 | 2024-04-22 11:06AM EDT | 63.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 123.24% |
| KR240503C00064000 | 2024-04-05 3:06PM EDT | 64.00 | 0.04 | 0.00 | 1.81 | 0.00 | - | 200 | 10 | 150.20% |
| KR240503C00065000 | 2024-04-23 9:34AM EDT | 65.00 | 0.02 | 0.00 | 1.33 | 0.00 | - | 2 | 53 | 143.85% |
| KR240503C00066000 | 2024-04-03 11:51AM EDT | 66.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 200 | 0 | 179.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00045000 | 2024-03-26 9:34AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 36 | 101.17% |
| KR240503P00049000 | 2024-04-26 11:20AM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 104.40% |
| KR240503P00050000 | 2024-04-29 3:23PM EDT | 50.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 2 | 350 | 110.55% |
| KR240503P00051000 | 2024-04-26 11:06AM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 39.84% |
| KR240503P00052000 | 2024-04-29 2:41PM EDT | 52.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 69 | 86 | 31.64% |
| KR240503P00053000 | 2024-04-30 1:23PM EDT | 53.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 22 | 52 | 26.95% |
| KR240503P00054000 | 2024-04-30 3:16PM EDT | 54.00 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 25 | 91 | 23.05% |
| KR240503P00055000 | 2024-04-30 3:24PM EDT | 55.00 | 0.33 | 0.28 | 0.32 | 0.00 | - | 40 | 1,940 | 21.09% |
| KR240503P00056000 | 2024-04-30 12:36PM EDT | 56.00 | 0.98 | 0.76 | 0.86 | 0.00 | - | 50 | 309 | 21.00% |
| KR240503P00057000 | 2024-04-29 11:08AM EDT | 57.00 | 1.46 | 1.40 | 1.92 | -0.41 | -21.93% | 1 | 237 | 37.70% |
| KR240503P00058000 | 2024-04-29 12:25PM EDT | 58.00 | 2.39 | 0.85 | 4.65 | -0.58 | -19.53% | 6 | 17 | 133.98% |
| KR240503P00059000 | 2024-04-29 11:50AM EDT | 59.00 | 4.00 | 1.76 | 5.75 | 0.00 | - | 5 | 6 | 153.42% |
| KR240503P00060000 | 2024-04-24 11:20AM EDT | 60.00 | 4.05 | 2.60 | 6.70 | 0.00 | - | 2 | 3 | 165.04% |
| KR240503P00062000 | 2024-04-24 11:20AM EDT | 62.00 | 6.05 | 5.05 | 8.75 | 0.00 | - | - | 1 | 87.40% |
| KR240503P00065000 | 2024-04-30 10:23AM EDT | 65.00 | 9.55 | 8.00 | 11.75 | +1.35 | +16.46% | 1 | 0 | 109.77% |
| KR240503P00067000 | 2024-04-24 2:40PM EDT | 67.00 | 10.90 | 9.90 | 13.85 | 0.00 | - | - | 9 | 124.61% |
| KR240503P00069000 | 2024-04-24 12:07PM EDT | 69.00 | 12.90 | 11.55 | 15.85 | 0.00 | - | - | 2 | 110.94% |
© 2024 Yahoo. All rights reserved.