The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00055000 | 2024-04-26 3:01PM EDT | 2024-05-03 | 0.92 | 0.85 | 0.92 | -0.26 | -22.03% | 29 | 87 | 21.14% |
| KR240510C00055000 | 2024-04-24 10:49AM EDT | 2024-05-10 | 1.43 | 1.10 | 1.18 | 0.00 | - | 2 | 46 | 21.19% |
| KR240517C00055000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 1.22 | 1.23 | 1.29 | -0.19 | -13.48% | 13 | 2,119 | 19.41% |
| KR240524C00055000 | 2024-04-24 1:52PM EDT | 2024-05-24 | 1.91 | 1.17 | 1.60 | 0.00 | - | 3 | 15 | 21.97% |
| KR240531C00055000 | 2024-04-23 2:27PM EDT | 2024-05-31 | 1.84 | 1.31 | 2.10 | 0.00 | - | 11 | 44 | 27.03% |
| KR240621C00055000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 2.50 | 2.39 | 2.51 | -0.18 | -6.72% | 27 | 4,050 | 26.15% |
| KR240719C00055000 | 2024-04-26 2:57PM EDT | 2024-07-19 | 2.91 | 2.86 | 2.92 | -0.14 | -4.59% | 4 | 1,336 | 25.24% |
| KR240920C00055000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 3.85 | 3.85 | 3.95 | -0.15 | -3.75% | 17 | 2,768 | 26.48% |
| KR241018C00055000 | 2024-04-24 9:49AM EDT | 2024-10-18 | 4.30 | 3.20 | 4.35 | 0.00 | - | 18 | 244 | 26.91% |
| KR241220C00055000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 5.34 | 5.10 | 5.30 | 0.00 | - | 12 | 86 | 28.43% |
| KR250117C00055000 | 2024-04-25 2:54PM EDT | 2025-01-17 | 5.80 | 5.45 | 5.70 | 0.00 | - | 1 | 1,936 | 29.04% |
| KR260116C00055000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 9.20 | 8.85 | 9.25 | 0.00 | - | 117 | 372 | 31.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00055000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 137 | 1,717 | 19.09% |
| KR240510P00055000 | 2024-04-26 12:22PM EDT | 2024-05-10 | 0.47 | 0.51 | 0.57 | -0.04 | -7.84% | 14 | 58 | 18.31% |
| KR240517P00055000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.81 | 0.79 | 0.84 | +0.04 | +5.19% | 189 | 3,927 | 20.19% |
| KR240524P00055000 | 2024-04-25 10:24AM EDT | 2024-05-24 | 0.90 | 0.83 | 1.06 | +0.03 | +3.45% | 5 | 17 | 21.14% |
| KR240531P00055000 | 2024-04-26 3:00PM EDT | 2024-05-31 | 1.03 | 1.01 | 1.18 | +0.03 | +3.00% | 2 | 40 | 20.68% |
| KR240621P00055000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 1.83 | 1.75 | 1.85 | +0.12 | +7.02% | 83 | 2,050 | 24.17% |
| KR240719P00055000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 2.06 | 2.00 | 2.08 | +0.13 | +6.74% | 33 | 1,684 | 21.92% |
| KR240920P00055000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 2.85 | 2.77 | 2.83 | +0.26 | +10.04% | 15 | 611 | 21.97% |
| KR241018P00055000 | 2024-04-26 1:59PM EDT | 2024-10-18 | 2.94 | 2.93 | 3.05 | +0.06 | +2.08% | 307 | 747 | 21.58% |
| KR241220P00055000 | 2024-04-23 11:44AM EDT | 2024-12-20 | 3.45 | 3.55 | 4.75 | 0.00 | - | 2 | 1,460 | 28.11% |
| KR250117P00055000 | 2024-04-17 2:34PM EDT | 2025-01-17 | 4.10 | 3.75 | 3.95 | 0.00 | - | 6 | 251 | 22.32% |
| KR260116P00055000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 5.90 | 5.80 | 6.25 | 0.00 | - | 12 | 128 | 22.52% |
© 2024 Yahoo. All rights reserved.