The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00049000 | 2024-05-06 1:40PM EDT | 2024-05-17 | 6.07 | 5.85 | 8.20 | 0.00 | - | 5 | 183 | 62.31% |
| KR240719C00049000 | 2024-05-06 1:40PM EDT | 2024-07-19 | 6.74 | 6.50 | 7.80 | 0.00 | - | 5 | 221 | 35.52% |
| KR240920C00049000 | 2024-04-11 12:05PM EDT | 2024-09-20 | 8.60 | 7.10 | 9.00 | 0.00 | - | 11 | 507 | 37.96% |
| KR241018C00049000 | 2024-05-08 12:15PM EDT | 2024-10-18 | 8.00 | 8.40 | 8.55 | 0.00 | - | 17 | 469 | 30.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00049000 | 2024-05-10 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 300 | 29 | 47.66% |
| KR240524P00049000 | 2024-05-07 10:50AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 107 | 35.35% |
| KR240531P00049000 | 2024-05-06 2:41PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.06 | 0.00 | - | 50 | 104 | 31.06% |
| KR240607P00049000 | 2024-05-09 3:02PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.11 | 0.00 | - | 50 | 51 | 30.27% |
| KR240719P00049000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 0.40 | 0.29 | 0.33 | 0.00 | - | 21 | 1,228 | 25.24% |
| KR240920P00049000 | 2024-05-06 11:27AM EDT | 2024-09-20 | 0.98 | 0.76 | 0.81 | 0.00 | - | 7 | 315 | 24.76% |
| KR241018P00049000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 1.17 | 0.73 | 0.97 | 0.00 | - | 1 | 55 | 24.16% |
© 2024 Yahoo. All rights reserved.