UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.34 +0.35 (+0.44%) GOLD FUTURES
2,342.00 +19.70 (+0.85%) DOW
39,358.70 +302.31 (+0.77%) Bitcoin GBP
49,565.78 -345.45 (-0.69%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00060000 | 2024-05-01 11:03AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 32 | 81.25% |
| KR240517C00060000 | 2024-05-09 11:51AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 938 | 28.13% |
| KR240524C00060000 | 2024-05-09 11:34AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 173 | 23.63% |
| KR240531C00060000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.06 | 0.00 | - | 2 | 13 | 21.29% |
| KR240607C00060000 | 2024-05-08 2:21PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.11 | 0.00 | - | 1 | 103 | 21.19% |
| KR240621C00060000 | 2024-05-09 11:59AM EDT | 2024-06-21 | 0.43 | 0.40 | 0.44 | -0.10 | -18.87% | 203 | 3,011 | 25.93% |
| KR240719C00060000 | 2024-05-09 2:17PM EDT | 2024-07-19 | 0.62 | 0.61 | 0.64 | -0.14 | -18.42% | 9 | 2,446 | 23.29% |
| KR240920C00060000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 1.56 | 1.39 | 1.44 | 0.00 | - | 2 | 902 | 24.44% |
| KR241018C00060000 | 2024-05-08 3:41PM EDT | 2024-10-18 | 1.77 | 1.69 | 1.74 | -0.11 | -5.85% | 1 | 1,787 | 24.56% |
| KR241220C00060000 | 2024-05-07 2:28PM EDT | 2024-12-20 | 2.71 | 2.47 | 2.60 | 0.00 | - | 1 | 197 | 26.25% |
| KR250117C00060000 | 2024-05-07 12:55PM EDT | 2025-01-17 | 3.10 | 2.75 | 2.90 | 0.00 | - | 21 | 11,774 | 26.48% |
| KR260116C00060000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 6.50 | 6.05 | 6.40 | 0.00 | - | 18 | 5,416 | 29.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 2024-05-10 | 4.12 | 4.95 | 5.10 | 0.00 | - | 16 | 0 | 0.00% |
| KR240517P00060000 | 2024-04-26 1:45PM EDT | 2024-05-17 | 4.70 | 5.20 | 5.35 | 0.00 | - | 3 | 208 | 47.27% |
| KR240621P00060000 | 2024-05-08 2:17PM EDT | 2024-06-21 | 5.10 | 5.35 | 5.45 | 0.00 | - | 20 | 579 | 23.83% |
| KR240719P00060000 | 2024-05-09 2:17PM EDT | 2024-07-19 | 5.49 | 5.40 | 5.55 | +0.49 | +9.80% | 2 | 288 | 20.29% |
| KR240920P00060000 | 2024-04-30 2:58PM EDT | 2024-09-20 | 5.88 | 5.90 | 6.05 | 0.00 | - | 2 | 530 | 19.98% |
| KR241018P00060000 | 2024-04-23 10:50AM EDT | 2024-10-18 | 5.10 | 6.05 | 6.15 | 0.00 | - | 12 | 78 | 19.03% |
| KR241220P00060000 | 2024-04-01 3:53PM EDT | 2024-12-20 | 5.50 | 6.75 | 8.90 | 0.00 | - | 83 | 87 | 33.41% |
| KR250117P00060000 | 2024-04-26 2:58PM EDT | 2025-01-17 | 6.65 | 6.65 | 6.85 | +0.10 | +1.53% | 1 | 2,180 | 19.69% |
| KR260116P00060000 | 2024-04-25 11:07AM EDT | 2026-01-16 | 8.29 | 8.50 | 8.90 | 0.00 | - | 16 | 18 | 20.22% |
© 2024 Yahoo. All rights reserved.