The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00048000 | 2024-05-06 9:47AM EDT | 2024-05-10 | 7.05 | 7.85 | 9.00 | 0.00 | - | 1 | 4 | 270.31% |
| KR240517C00048000 | 2024-05-07 9:45AM EDT | 2024-05-17 | 7.20 | 6.90 | 8.05 | 0.00 | - | 3 | 124 | 68.16% |
| KR240719C00048000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 9.34 | 7.10 | 9.90 | 0.00 | - | 2 | 663 | 54.79% |
| KR240920C00048000 | 2024-04-18 10:53AM EDT | 2024-09-20 | 8.95 | 8.85 | 9.25 | 0.00 | - | 1 | 283 | 33.23% |
| KR241018C00048000 | 2024-04-05 11:34AM EDT | 2024-10-18 | 10.81 | 8.30 | 8.45 | 0.00 | - | 28 | 32 | 21.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00048000 | 2024-04-30 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 112.50% |
| KR240517P00048000 | 2024-04-08 11:22AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 79 | 71.09% |
| KR240524P00048000 | 2024-05-03 10:53AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 224 | 38.67% |
| KR240531P00048000 | 2024-05-06 2:41PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 83 | 33.20% |
| KR240607P00048000 | 2024-05-09 3:04PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.10 | 0.00 | - | 100 | 249 | 32.81% |
| KR240719P00048000 | 2024-05-06 10:31AM EDT | 2024-07-19 | 0.35 | 0.21 | 0.25 | 0.00 | - | 3 | 265 | 25.88% |
| KR240920P00048000 | 2024-05-08 2:13PM EDT | 2024-09-20 | 0.74 | 0.60 | 0.66 | 0.00 | - | 1 | 302 | 25.20% |
| KR241018P00048000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 0.99 | 0.72 | 0.79 | 0.00 | - | 1 | 13 | 24.44% |
© 2024 Yahoo. All rights reserved.