The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00050000 | 2024-05-17 10:35AM EDT | 2024-05-17 | 4.20 | 2.81 | 4.85 | -0.65 | -13.40% | 7 | 1 | 195.12% |
| KR240531C00050000 | 2024-05-10 1:43PM EDT | 2024-05-31 | 5.83 | 2.45 | 4.65 | 0.00 | - | 1 | 0 | 43.56% |
| KR240621C00050000 | 2024-05-17 12:11PM EDT | 2024-06-21 | 4.85 | 4.80 | 5.30 | -1.19 | -19.70% | 4 | 9,628 | 41.33% |
| KR240628C00050000 | 2024-05-09 12:48PM EDT | 2024-06-28 | 5.56 | 4.55 | 5.50 | 0.00 | - | 1 | 1 | 41.16% |
| KR240719C00050000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 6.05 | 5.15 | 5.35 | 0.00 | - | 1 | 2,666 | 31.69% |
| KR240920C00050000 | 2024-05-10 12:26PM EDT | 2024-09-20 | 6.95 | 5.95 | 6.75 | 0.00 | - | 1 | 695 | 35.39% |
| KR241018C00050000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 6.90 | 6.30 | 7.30 | 0.00 | - | 1 | 160 | 36.40% |
| KR241220C00050000 | 2024-05-08 9:46AM EDT | 2024-12-20 | 8.10 | 7.00 | 7.50 | 0.00 | - | 1 | 81 | 32.02% |
| KR250117C00050000 | 2024-05-17 9:45AM EDT | 2025-01-17 | 7.55 | 7.40 | 7.60 | -0.85 | -10.12% | 1 | 2,140 | 30.76% |
| KR260116C00050000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 10.84 | 10.40 | 11.60 | 0.00 | - | 2 | 714 | 35.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00050000 | 2024-05-16 10:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 487 | 81.25% |
| KR240524P00050000 | 2024-05-16 12:39PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 30 | 31.25% |
| KR240531P00050000 | 2024-05-17 12:59PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | 0.00 | - | 7 | 69 | 23.83% |
| KR240607P00050000 | 2024-05-10 12:53PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 2 | 22.95% |
| KR240614P00050000 | 2024-05-03 1:53PM EDT | 2024-06-14 | 0.30 | 0.01 | 0.51 | 0.00 | - | 1 | 1 | 32.86% |
| KR240621P00050000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.49 | 0.38 | 0.49 | +0.07 | +16.67% | 865 | 5,570 | 29.05% |
| KR240719P00050000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 0.60 | 0.49 | 0.64 | +0.10 | +20.00% | 3 | 708 | 24.22% |
| KR240920P00050000 | 2024-05-17 3:18PM EDT | 2024-09-20 | 1.26 | 1.20 | 1.26 | +0.23 | +22.33% | 9 | 366 | 23.58% |
| KR241018P00050000 | 2024-05-16 11:01AM EDT | 2024-10-18 | 1.24 | 1.21 | 1.47 | 0.00 | - | 1 | 182 | 23.17% |
| KR241220P00050000 | 2024-05-13 3:21PM EDT | 2024-12-20 | 1.78 | 1.78 | 2.09 | 0.00 | - | 1 | 38 | 23.89% |
| KR250117P00050000 | 2024-05-15 3:31PM EDT | 2025-01-17 | 2.10 | 1.95 | 2.24 | 0.00 | - | 12 | 1,081 | 23.46% |
| KR260116P00050000 | 2024-05-16 12:12PM EDT | 2026-01-16 | 4.00 | 2.30 | 4.50 | 0.00 | - | 6 | 102 | 23.87% |
© 2024 Yahoo. All rights reserved.