The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00060000 | 2024-04-25 10:19AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 28.52% |
| KR240510C00060000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 3 | 40 | 22.66% |
| KR240517C00060000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 18 | 981 | 20.02% |
| KR240524C00060000 | 2024-04-26 2:18PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.12 | -0.06 | -35.29% | 2 | 42 | 20.22% |
| KR240531C00060000 | 2024-04-26 2:49PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.16 | -0.08 | -38.10% | 1 | 14 | 19.48% |
| KR240621C00060000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.63 | 0.61 | 0.69 | -0.09 | -12.50% | 11 | 2,998 | 25.15% |
| KR240719C00060000 | 2024-04-26 12:48PM EDT | 2024-07-19 | 0.97 | 0.91 | 0.96 | -0.03 | -3.00% | 11 | 2,476 | 23.73% |
| KR240920C00060000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 1.97 | 1.77 | 1.81 | 0.00 | - | 7 | 873 | 24.85% |
| KR241018C00060000 | 2024-04-26 3:04PM EDT | 2024-10-18 | 2.05 | 1.88 | 2.17 | -0.34 | -14.23% | 347 | 1,689 | 25.31% |
| KR241220C00060000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 3.47 | 2.92 | 3.10 | 0.00 | - | 11 | 190 | 27.14% |
| KR250117C00060000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.45 | -0.15 | -4.35% | 6 | 11,755 | 27.58% |
| KR260116C00060000 | 2024-04-25 2:04PM EDT | 2026-01-16 | 6.88 | 6.60 | 6.95 | -0.02 | -0.29% | 6 | 5,435 | 30.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00060000 | 2024-04-24 11:20AM EDT | 2024-05-03 | 4.05 | 2.58 | 4.65 | 0.00 | - | 2 | 3 | 42.09% |
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 2024-05-10 | 4.12 | 2.93 | 5.75 | 0.00 | - | 16 | 0 | 65.82% |
| KR240517P00060000 | 2024-04-26 1:45PM EDT | 2024-05-17 | 4.70 | 4.60 | 5.75 | +0.25 | +5.62% | 3 | 210 | 53.74% |
| KR240621P00060000 | 2024-04-26 1:18PM EDT | 2024-06-21 | 4.63 | 3.05 | 5.35 | -0.32 | -6.46% | 3 | 566 | 27.37% |
| KR240719P00060000 | 2024-04-26 9:36AM EDT | 2024-07-19 | 5.00 | 5.05 | 6.90 | +0.90 | +21.95% | 1 | 287 | 38.75% |
| KR240920P00060000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 7.32 | 5.20 | 5.90 | 0.00 | - | 16 | 518 | 21.55% |
| KR241018P00060000 | 2024-04-23 10:50AM EDT | 2024-10-18 | 5.10 | 5.75 | 6.95 | 0.00 | - | 12 | 78 | 27.19% |
| KR241220P00060000 | 2024-04-01 3:53PM EDT | 2024-12-20 | 5.50 | 6.30 | 6.55 | 0.00 | - | 83 | 87 | 20.94% |
| KR250117P00060000 | 2024-04-26 2:58PM EDT | 2025-01-17 | 6.55 | 6.45 | 6.70 | +0.25 | +3.97% | 2 | 2,178 | 20.66% |
| KR260116P00060000 | 2024-04-25 11:07AM EDT | 2026-01-16 | 8.29 | 8.30 | 8.65 | 0.00 | - | 16 | 18 | 20.36% |
© 2024 Yahoo. All rights reserved.