The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240607C00035000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 20.85 | 18.25 | 22.20 | 0.00 | - | - | 1 | 75.39% |
| KR240621C00035000 | 2024-03-07 3:27PM EDT | 2024-06-21 | 20.80 | 20.20 | 24.90 | 0.00 | - | 16 | 30 | 150.54% |
| KR240719C00035000 | 2024-04-08 1:22PM EDT | 2024-07-19 | 20.85 | 19.45 | 20.75 | 0.00 | - | 11 | 10 | 75.39% |
| KR250117C00035000 | 2024-05-07 2:12PM EDT | 2025-01-17 | 21.10 | 20.05 | 21.00 | 0.00 | - | 1 | 367 | 44.14% |
| KR260116C00035000 | 2024-04-25 11:09AM EDT | 2026-01-16 | 23.03 | 21.70 | 22.25 | 0.00 | - | 1 | 23 | 38.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00035000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.09 | 0.00 | - | 10 | 1,620 | 59.77% |
| KR240719P00035000 | 2024-03-06 4:40PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 192 | 70.90% |
| KR240920P00035000 | 2024-03-06 3:08PM EDT | 2024-09-20 | 0.18 | 0.03 | 0.14 | 0.00 | - | 15 | 49 | 40.72% |
| KR241018P00035000 | 2024-03-06 2:40PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 200 | 41.31% |
| KR241220P00035000 | 2024-03-19 2:33PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.87 | 0.00 | - | 2 | 1 | 47.36% |
| KR250117P00035000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 0.36 | 0.08 | 0.30 | +0.02 | +5.88% | 3 | 1,303 | 34.38% |
| KR260116P00035000 | 2024-05-03 1:55PM EDT | 2026-01-16 | 0.97 | 0.81 | 1.00 | 0.00 | - | 11 | 546 | 29.83% |
© 2024 Yahoo. All rights reserved.