The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00050000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 5.23 | 2.99 | 5.95 | 0.00 | - | 5 | 13 | 110.94% |
| KR240517C00050000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 4.70 | 3.75 | 5.95 | -0.33 | -6.56% | 1 | 162 | 75.34% |
| KR240621C00050000 | 2024-05-02 12:19PM EDT | 2024-06-21 | 5.45 | 5.05 | 5.75 | 0.00 | - | 5 | 9,622 | 35.89% |
| KR240719C00050000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 5.69 | 5.65 | 5.75 | 0.00 | - | 2 | 2,668 | 28.52% |
| KR240920C00050000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 6.76 | 6.35 | 7.85 | -0.07 | -1.02% | 1 | 670 | 39.72% |
| KR241018C00050000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 6.90 | 6.15 | 6.90 | 0.00 | - | 1 | 160 | 28.86% |
| KR241220C00050000 | 2024-05-01 12:02PM EDT | 2024-12-20 | 7.85 | 7.55 | 7.70 | 0.00 | - | 5 | 81 | 29.90% |
| KR250117C00050000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 7.90 | 7.00 | 8.15 | -0.18 | -2.23% | 1 | 2,092 | 30.99% |
| KR260116C00050000 | 2024-05-01 2:05PM EDT | 2026-01-16 | 11.66 | 10.80 | 11.20 | 0.00 | - | 2 | 707 | 31.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 35.55% |
| KR240517P00050000 | 2024-05-03 11:59AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1 | 492 | 28.32% |
| KR240524P00050000 | 2024-04-26 2:19PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2 | 29 | 25.78% |
| KR240531P00050000 | 2024-05-03 12:09PM EDT | 2024-05-31 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 68 | 23.24% |
| KR240621P00050000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.48 | 0.43 | 0.55 | +0.02 | +4.35% | 157 | 5,487 | 28.32% |
| KR240719P00050000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.63 | 0.61 | 0.65 | -0.01 | -1.56% | 9 | 719 | 24.02% |
| KR240920P00050000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 1.38 | 1.21 | 1.27 | +0.26 | +23.21% | 1 | 366 | 24.00% |
| KR241018P00050000 | 2024-04-30 3:56PM EDT | 2024-10-18 | 1.35 | 1.19 | 1.42 | 0.00 | - | 5 | 53 | 23.17% |
| KR241220P00050000 | 2024-04-29 10:06AM EDT | 2024-12-20 | 2.00 | 1.93 | 2.04 | 0.00 | - | 1 | 30 | 24.06% |
| KR250117P00050000 | 2024-04-29 9:45AM EDT | 2025-01-17 | 2.27 | 2.09 | 2.37 | +0.22 | +10.73% | 2 | 958 | 24.82% |
| KR260116P00050000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 4.00 | 3.05 | 4.30 | 0.00 | - | 7 | 82 | 23.61% |
© 2024 Yahoo. All rights reserved.