NasdaqGS - Delayed Quote • USD
Krispy Kreme, Inc. (DNUT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DNUT240517C00010000 | 4/26/2024 2:25 PM | 10 | 2.90 | 2.85 | 3.30 | -0.35 | -10.77% | 354 | 182 | 81.64% |
| DNUT240517C00012500 | 4/26/2024 7:51 PM | 12.5 | 0.80 | 0.85 | 0.90 | -0.22 | -21.57% | 22 | 428 | 50.39% |
| DNUT240517C00015000 | 4/26/2024 7:55 PM | 15 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 256 | 7,063 | 55.86% |
| DNUT240517C00017500 | 4/26/2024 3:02 PM | 17.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4,074 | 75.39% |
| DNUT240517C00020000 | 4/25/2024 2:20 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,751 | 89.84% |
| DNUT240517C00022500 | 4/11/2024 6:43 PM | 22.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 167 | 109.38% |
| DNUT240517C00025000 | 4/26/2024 3:06 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 90 | 126.56% |
| DNUT240517C00030000 | 4/5/2024 7:24 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 241 | 154.69% |
| DNUT240517C00035000 | 3/28/2024 5:24 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 278.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DNUT240517P00007500 | 4/25/2024 1:34 PM | 7.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 15 | 118.75% |
| DNUT240517P00010000 | 4/25/2024 1:30 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 831 | 62.50% |
| DNUT240517P00012500 | 4/26/2024 7:56 PM | 12.5 | 0.30 | 0.30 | 0.35 | 0.03 | 11.11% | 572 | 10,185 | 47.27% |
| DNUT240517P00015000 | 4/26/2024 4:07 PM | 15 | 2.10 | 2.05 | 2.15 | 0.10 | 5.00% | 46 | 1,133 | 50.78% |
| DNUT240517P00017500 | 4/26/2024 4:07 PM | 17.5 | 4.50 | 4.40 | 4.70 | 0.10 | 2.27% | 38 | 86 | 72.27% |
| DNUT240517P00020000 | 4/8/2024 7:59 PM | 20 | 5.60 | 5.80 | 7.70 | 0.00 | 0.00% | 6 | 17 | 197.27% |
| DNUT240517P00022500 | 4/3/2024 1:40 PM | 22.5 | 7.80 | 8.70 | 10.10 | 0.00 | 0.00% | 4 | 4 | 215.23% |
Related Tickers
KR The Kroger Co.
55.49
-0.75%
ACI Albertsons Companies, Inc.
20.13
+1.10%
GO Grocery Outlet Holding Corp.
26.17
-3.75%
SFM Sprouts Farmers Market, Inc.
66.98
+1.64%
ASAI Sendas Distribuidora S.A.
13.02
+1.17%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.88
+2.99%
IMKTA Ingles Markets, Incorporated
72.71
-0.21%
WMK Weis Markets, Inc.
63.66
-0.02%
MRU.TO Metro Inc.
70.92
-0.04%
VLGEA Village Super Market, Inc.
27.40
-0.44%