The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419C00050000 | 2024-04-18 3:41PM EDT | 2024-04-19 | 5.51 | 0.00 | 0.00 | 0.00 | - | 363 | 2,958 | 0.00% |
| KR240426C00050000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| KR240517C00050000 | 2024-04-17 1:55PM EDT | 2024-05-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| KR240621C00050000 | 2024-04-18 2:18PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9,629 | 0.00% |
| KR240719C00050000 | 2024-04-18 1:32PM EDT | 2024-07-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 232 | 2,668 | 0.00% |
| KR240920C00050000 | 2024-04-16 1:41PM EDT | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 63 | 669 | 0.00% |
| KR241018C00050000 | 2024-04-18 3:08PM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| KR241220C00050000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117C00050000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2,086 | 0.00% |
| KR260116C00050000 | 2024-04-18 10:45AM EDT | 2026-01-16 | 11.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419P00050000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 4,452 | 50.00% |
| KR240426P00050000 | 2024-04-17 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 12.50% |
| KR240503P00050000 | 2024-04-08 3:18PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| KR240510P00050000 | 2024-04-15 11:14AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 12.50% |
| KR240517P00050000 | 2024-04-17 2:32PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 477 | 12.50% |
| KR240524P00050000 | 2024-04-12 3:24PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| KR240621P00050000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 5,412 | 6.25% |
| KR240719P00050000 | 2024-04-18 2:57PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 6.25% |
| KR240920P00050000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KR241018P00050000 | 2024-04-03 2:47PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KR241220P00050000 | 2024-04-01 2:53PM EDT | 2024-12-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| KR250117P00050000 | 2024-04-17 2:33PM EDT | 2025-01-17 | 2.33 | 0.00 | 0.00 | 0.00 | - | 7 | 956 | 3.13% |
| KR260116P00050000 | 2024-04-15 2:59PM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.