The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00065000 | 2024-04-24 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 153 | 67.38% |
| KR240524C00065000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 1.26 | 0.00 | - | 20 | 30 | 72.46% |
| KR240531C00065000 | 2024-04-22 1:38PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 101 | 26 | 31.64% |
| KR240621C00065000 | 2024-05-10 1:36PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 17 | 1,193 | 27.25% |
| KR240719C00065000 | 2024-05-09 12:47PM EDT | 2024-07-19 | 0.15 | 0.18 | 0.23 | 0.00 | - | 1 | 348 | 24.41% |
| KR240920C00065000 | 2024-05-08 3:35PM EDT | 2024-09-20 | 0.65 | 0.67 | 0.86 | 0.00 | - | 1 | 192 | 26.15% |
| KR241018C00065000 | 2024-05-09 12:00PM EDT | 2024-10-18 | 0.75 | 0.84 | 0.90 | 0.00 | - | 1 | 5,323 | 24.15% |
| KR241220C00065000 | 2024-05-09 3:32PM EDT | 2024-12-20 | 1.07 | 1.26 | 1.61 | 0.00 | - | 4 | 413 | 25.84% |
| KR250117C00065000 | 2024-05-10 2:56PM EDT | 2025-01-17 | 1.73 | 1.69 | 1.80 | +0.28 | +19.31% | 12 | 487 | 25.61% |
| KR260116C00065000 | 2024-05-07 3:26PM EDT | 2026-01-16 | 4.58 | 4.75 | 5.05 | 0.00 | - | 1 | 430 | 28.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00065000 | 2024-04-29 12:01PM EDT | 2024-05-17 | 10.10 | 8.85 | 10.40 | 0.00 | - | 6 | 7 | 96.68% |
| KR240621P00065000 | 2023-09-11 9:40AM EDT | 2024-06-21 | 18.67 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 188.62% |
| KR240920P00065000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 8.30 | 9.30 | 9.90 | 0.00 | - | 27 | 18 | 25.51% |
| KR241018P00065000 | 2024-05-08 10:43AM EDT | 2024-10-18 | 10.15 | 8.70 | 10.95 | 0.00 | - | - | 2 | 32.46% |
| KR250117P00065000 | 2024-04-16 10:50AM EDT | 2025-01-17 | 10.10 | 7.85 | 9.95 | 0.00 | - | 1 | 8 | 18.95% |
| KR260116P00065000 | 2024-04-24 9:38AM EDT | 2026-01-16 | 11.49 | 11.05 | 11.50 | 0.00 | - | 20 | 302 | 18.82% |
© 2024 Yahoo. All rights reserved.