The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00047000 | 2024-04-26 2:07PM EDT | 2024-05-03 | 8.66 | 6.70 | 9.65 | -0.65 | -6.98% | 1 | 1 | 144.43% |
| KR240510C00047000 | 2024-04-09 9:49AM EDT | 2024-05-10 | 10.00 | 7.10 | 10.30 | 0.00 | - | - | 1 | 59.77% |
| KR240517C00047000 | 2024-04-19 9:53AM EDT | 2024-05-17 | 9.05 | 6.65 | 9.70 | 0.00 | - | 3 | 191 | 84.81% |
| KR240719C00047000 | 2024-04-17 1:36PM EDT | 2024-07-19 | 8.98 | 7.00 | 10.15 | 0.00 | - | 1 | 359 | 48.58% |
| KR240920C00047000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 10.45 | 9.55 | 10.50 | 0.00 | - | 1 | 60 | 40.16% |
| KR241018C00047000 | 2024-04-18 12:52PM EDT | 2024-10-18 | 9.80 | 9.40 | 10.50 | 0.00 | - | 1 | 42 | 36.82% |
| KR241220C00047000 | 2024-04-17 2:56PM EDT | 2024-12-20 | 10.58 | 10.45 | 11.15 | 0.00 | - | 1 | 20 | 36.35% |
| KR260116C00047000 | 2024-04-04 2:29PM EDT | 2026-01-16 | 15.08 | 13.35 | 13.85 | 0.00 | - | 2 | 63 | 33.74% |
Putsfor3 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 | 0.03 | 0.00 | - | 30 | 173 | 33.59% |
| KR240524P00047000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 45 | 45 | 30.47% |
| KR240531P00047000 | 2024-04-26 11:17AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 2 | 50 | 29.20% |
| KR240719P00047000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 0.34 | 0.23 | 0.27 | 0.00 | - | 6 | 214 | 25.98% |
| KR240920P00047000 | 2024-04-16 10:07AM EDT | 2024-09-20 | 0.72 | 0.62 | 0.67 | 0.00 | - | 35 | 301 | 25.71% |
| KR241018P00047000 | 2024-03-18 1:32PM EDT | 2024-10-18 | 0.87 | 0.69 | 0.95 | 0.00 | - | 147 | 198 | 26.71% |
| KR241220P00047000 | 2024-04-18 10:55AM EDT | 2024-12-20 | 1.32 | 1.18 | 2.19 | 0.00 | - | - | 10 | 32.94% |
| KR260116P00047000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 3.10 | 3.00 | 3.25 | 0.00 | - | 5 | 225 | 24.94% |
© 2024 Yahoo. All rights reserved.