The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00047000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240517C00047000 | 2024-05-07 11:48AM EDT | 2024-05-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 0.00% |
| KR240719C00047000 | 2024-04-17 1:36PM EDT | 2024-07-19 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| KR240920C00047000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| KR241018C00047000 | 2024-04-18 12:52PM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| KR241220C00047000 | 2024-04-29 3:06PM EDT | 2024-12-20 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| KR260116C00047000 | 2024-05-07 12:57PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00047000 | 2024-04-22 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 173 | 25.00% |
| KR240524P00047000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| KR240531P00047000 | 2024-05-06 2:41PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| KR240719P00047000 | 2024-05-03 10:40AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 6.25% |
| KR240920P00047000 | 2024-05-06 9:40AM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 6.25% |
| KR241018P00047000 | 2024-05-01 10:40AM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 147 | 198 | 6.25% |
| KR241220P00047000 | 2024-04-29 3:58PM EDT | 2024-12-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| KR260116P00047000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 3.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.