The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00070000 | 2024-04-16 9:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 41 | 75.59% |
| KR240621C00070000 | 2024-04-29 11:31AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 924 | 34.18% |
| KR240719C00070000 | 2024-05-02 2:16PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.07 | 0.00 | - | 4 | 1,214 | 27.25% |
| KR240920C00070000 | 2024-04-25 2:31PM EDT | 2024-09-20 | 0.34 | 0.15 | 0.26 | 0.00 | - | 1 | 819 | 25.73% |
| KR241018C00070000 | 2024-04-24 1:52PM EDT | 2024-10-18 | 0.49 | 0.28 | 0.33 | 0.00 | - | 1 | 2,327 | 24.76% |
| KR241220C00070000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 0.90 | 0.64 | 0.84 | 0.00 | - | 10 | 68 | 27.08% |
| KR250117C00070000 | 2024-04-29 12:50PM EDT | 2025-01-17 | 0.96 | 0.70 | 0.89 | 0.00 | - | 5 | 40,019 | 26.03% |
| KR260116C00070000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 3.15 | 2.96 | 3.30 | -0.25 | -7.35% | 100 | 46,829 | 27.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00070000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 15.50 | 14.10 | 16.25 | 0.00 | - | 1 | 1 | 121.48% |
| KR240621P00070000 | 2023-09-08 2:16PM EDT | 2024-06-21 | 22.48 | 26.35 | 26.75 | 0.00 | - | 1 | 0 | 204.10% |
| KR250117P00070000 | 2024-04-08 3:26PM EDT | 2025-01-17 | 14.75 | 13.50 | 17.30 | 0.00 | - | 1 | 1 | 35.22% |
| KR260116P00070000 | 2024-04-29 10:22AM EDT | 2026-01-16 | 15.50 | 15.40 | 16.40 | 0.00 | - | 1 | 2 | 18.42% |
© 2024 Yahoo. All rights reserved.