The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00045000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 10.53 | 9.00 | 12.40 | 0.00 | - | 5 | 8 | 58.59% |
| KR240621C00045000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 10.89 | 8.60 | 12.80 | 0.00 | - | 1 | 1,345 | 79.47% |
| KR240719C00045000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 12.40 | 10.30 | 11.80 | 0.00 | - | 2 | 291 | 50.78% |
| KR240920C00045000 | 2024-03-22 11:17AM EDT | 2024-09-20 | 12.79 | 12.35 | 14.35 | 0.00 | - | 1 | 303 | 54.44% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 2024-10-18 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 37.26% |
| KR250117C00045000 | 2024-04-26 10:39AM EDT | 2025-01-17 | 12.70 | 12.40 | 12.60 | -2.05 | -13.90% | 6 | 1,212 | 34.94% |
| KR260116C00045000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 15.26 | 14.40 | 15.20 | 0.00 | - | 2 | 60 | 34.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00045000 | 2024-03-26 9:34AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 36 | 77.34% |
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 234 | 52.05% |
| KR240621P00045000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 5 | 2,031 | 31.84% |
| KR240719P00045000 | 2024-04-23 11:41AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.17 | 0.00 | - | 2 | 777 | 27.93% |
| KR240920P00045000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 0.53 | 0.40 | 0.44 | 0.00 | - | 15 | 90 | 26.71% |
| KR241018P00045000 | 2024-04-23 12:03PM EDT | 2024-10-18 | 0.48 | 0.50 | 0.54 | 0.00 | - | 1 | 9 | 25.98% |
| KR241220P00045000 | 2024-04-22 10:54AM EDT | 2024-12-20 | 0.83 | 0.86 | 1.99 | 0.00 | - | 1 | 76 | 36.00% |
| KR250117P00045000 | 2024-04-23 11:15AM EDT | 2025-01-17 | 0.95 | 1.01 | 1.11 | 0.00 | - | 1 | 2,690 | 26.81% |
| KR260116P00045000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 2.58 | 2.45 | 2.72 | 0.00 | - | 4 | 210 | 25.66% |
© 2024 Yahoo. All rights reserved.