The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00055000 | 2024-04-25 3:08PM EDT | 2024-04-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| KR240503C00055000 | 2024-04-25 11:41AM EDT | 2024-05-03 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KR240510C00055000 | 2024-04-24 10:49AM EDT | 2024-05-10 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240517C00055000 | 2024-04-25 2:24PM EDT | 2024-05-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KR240524C00055000 | 2024-04-24 1:52PM EDT | 2024-05-24 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR240531C00055000 | 2024-04-23 2:27PM EDT | 2024-05-31 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KR240621C00055000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| KR240719C00055000 | 2024-04-25 2:33PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| KR240920C00055000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241018C00055000 | 2024-04-24 9:49AM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KR241220C00055000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 5.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KR250117C00055000 | 2024-04-25 2:54PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR260116C00055000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00055000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| KR240503P00055000 | 2024-04-25 11:36AM EDT | 2024-05-03 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KR240510P00055000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR240517P00055000 | 2024-04-25 2:40PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| KR240524P00055000 | 2024-04-25 10:24AM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| KR240531P00055000 | 2024-04-23 2:31PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| KR240621P00055000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| KR240719P00055000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.78% |
| KR240920P00055000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| KR241018P00055000 | 2024-04-25 2:45PM EDT | 2024-10-18 | 2.88 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| KR241220P00055000 | 2024-04-23 11:44AM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| KR250117P00055000 | 2024-04-17 2:34PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| KR260116P00055000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.