UK Markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.34 -0.07 (-0.08%) GOLD FUTURES
2,407.40 +24.40 (+1.02%) DOW
37,892.90 +157.79 (+0.42%) BTC-GBP
49,909.86 -1,901.70 (-3.67%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117C00025000 | 2024-04-05 2:18PM EDT | 25.00 | 32.45 | 29.10 | 32.65 | 0.00 | - | 6 | 35 | 55.62% |
| KR250117C00030000 | 2024-04-05 1:44PM EDT | 30.00 | 27.40 | 25.85 | 26.75 | 0.00 | - | 7 | 110 | 53.13% |
| KR250117C00035000 | 2024-04-08 11:29AM EDT | 35.00 | 21.65 | 21.20 | 21.50 | 0.00 | - | 4 | 367 | 44.85% |
| KR250117C00040000 | 2024-03-27 3:00PM EDT | 40.00 | 17.85 | 16.75 | 16.95 | 0.00 | - | 5 | 565 | 39.28% |
| KR250117C00045000 | 2024-04-09 2:08PM EDT | 45.00 | 12.36 | 12.55 | 12.80 | 0.00 | - | 2 | 1,212 | 35.63% |
| KR250117C00050000 | 2024-04-12 3:19PM EDT | 50.00 | 8.80 | 8.90 | 9.00 | 0.00 | - | 3 | 2,086 | 31.97% |
| KR250117C00055000 | 2024-04-15 12:15PM EDT | 55.00 | 6.08 | 5.75 | 5.95 | 0.00 | - | 7 | 1,918 | 29.72% |
| KR250117C00060000 | 2024-04-16 10:34AM EDT | 60.00 | 3.60 | 3.45 | 3.65 | -0.08 | -2.17% | 1 | 11,754 | 28.04% |
| KR250117C00065000 | 2024-04-10 1:57PM EDT | 65.00 | 2.30 | 2.01 | 2.19 | 0.00 | - | 2 | 236 | 27.48% |
| KR250117C00070000 | 2024-04-03 12:35PM EDT | 70.00 | 1.21 | 1.12 | 1.27 | -0.39 | -24.38% | 5 | 40,043 | 27.16% |
| KR250117C00075000 | 2024-04-08 3:19PM EDT | 75.00 | 0.66 | 0.61 | 0.87 | 0.00 | - | 2 | 801 | 28.48% |
| KR250117C00080000 | 2024-03-28 10:25AM EDT | 80.00 | 0.50 | 0.33 | 0.43 | 0.00 | - | 1 | 10 | 27.37% |
| KR250117C00085000 | 2024-04-05 3:20PM EDT | 85.00 | 0.30 | 0.09 | 0.50 | 0.00 | - | 1 | 12 | 31.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2024-04-01 2:08PM EDT | 25.00 | 0.15 | 0.03 | 0.15 | +0.10 | +200.00% | 1 | 232 | 47.17% |
| KR250117P00030000 | 2024-04-02 1:02PM EDT | 30.00 | 0.15 | 0.10 | 0.43 | 0.00 | - | 5 | 695 | 45.90% |
| KR250117P00035000 | 2024-04-15 3:06PM EDT | 35.00 | 0.29 | 0.11 | 0.45 | 0.00 | - | 1 | 1,304 | 36.40% |
| KR250117P00040000 | 2024-04-03 9:37AM EDT | 40.00 | 0.40 | 0.52 | 0.61 | 0.00 | - | 10 | 1,643 | 29.93% |
| KR250117P00045000 | 2024-04-12 3:24PM EDT | 45.00 | 1.23 | 1.10 | 1.19 | 0.00 | - | 1 | 2,690 | 26.98% |
| KR250117P00050000 | 2024-04-12 12:42PM EDT | 50.00 | 2.22 | 2.08 | 2.29 | 0.00 | - | 4 | 949 | 24.73% |
| KR250117P00055000 | 2024-04-15 12:21PM EDT | 55.00 | 3.88 | 3.95 | 4.10 | 0.00 | - | 5 | 250 | 22.69% |
| KR250117P00060000 | 2024-04-11 3:28PM EDT | 60.00 | 6.25 | 6.60 | 6.80 | 0.00 | - | 4 | 2,173 | 20.85% |
| KR250117P00065000 | 2024-04-16 10:50AM EDT | 65.00 | 10.10 | 9.80 | 11.10 | +1.43 | +16.49% | 1 | 8 | 23.88% |
| KR250117P00070000 | 2024-04-08 3:26PM EDT | 70.00 | 14.75 | 14.55 | 15.85 | 0.00 | - | 1 | 1 | 27.83% |
| KR250117P00075000 | 2023-05-15 1:04PM EDT | 75.00 | 26.04 | 27.50 | 28.10 | 0.00 | - | 10 | 0 | 73.33% |
© 2024 Yahoo. All rights reserved.