The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00055000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.29 | +0.05 | +21.74% | 871 | 4,645 | 60.94% |
| KR240628C00055000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.36 | 0.31 | 0.35 | -0.07 | -16.28% | 192 | 300 | 45.02% |
| KR240705C00055000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 0.38 | 0.32 | 0.41 | +0.04 | +11.76% | 8 | 529 | 38.33% |
| KR240712C00055000 | 2024-06-12 3:37PM EDT | 2024-07-12 | 0.39 | 0.30 | 0.49 | 0.00 | - | 3 | 4 | 35.16% |
| KR240719C00055000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.50 | -0.01 | -2.04% | 272 | 3,105 | 31.59% |
| KR240726C00055000 | 2024-06-13 3:52PM EDT | 2024-07-26 | 0.50 | 0.40 | 0.58 | 0.00 | - | 6 | 7 | 30.45% |
| KR240816C00055000 | 2024-06-14 2:28PM EDT | 2024-08-16 | 0.63 | 0.61 | 0.75 | +0.06 | +10.53% | 96 | 568 | 27.49% |
| KR240920C00055000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 1.20 | 1.19 | 1.27 | -0.01 | -0.83% | 108 | 3,225 | 28.08% |
| KR241018C00055000 | 2024-06-14 3:26PM EDT | 2024-10-18 | 1.54 | 1.47 | 1.54 | +0.01 | +0.65% | 45 | 828 | 27.32% |
| KR241220C00055000 | 2024-06-13 12:13PM EDT | 2024-12-20 | 2.13 | 2.16 | 2.54 | +0.08 | +3.90% | 2 | 209 | 29.74% |
| KR250117C00055000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 2.75 | 2.57 | 2.77 | +0.05 | +1.85% | 2 | 2,307 | 29.30% |
| KR250620C00055000 | 2024-06-12 9:46AM EDT | 2025-06-20 | 4.30 | 4.10 | 4.40 | 0.00 | - | 1 | 60 | 30.60% |
| KR260116C00055000 | 2024-06-14 2:22PM EDT | 2026-01-16 | 5.75 | 5.75 | 6.10 | +0.03 | +0.52% | 16 | 399 | 31.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00055000 | 2024-06-14 1:40PM EDT | 2024-06-21 | 5.06 | 4.75 | 4.95 | +0.06 | +1.20% | 5 | 2,870 | 58.11% |
| KR240628P00055000 | 2024-06-14 12:02PM EDT | 2024-06-28 | 5.00 | 4.80 | 5.95 | -0.29 | -5.48% | 1 | 5 | 60.25% |
| KR240705P00055000 | 2024-06-14 11:00AM EDT | 2024-07-05 | 5.06 | 4.85 | 5.05 | +0.04 | +0.80% | 5 | 11 | 38.97% |
| KR240712P00055000 | 2024-06-11 3:50PM EDT | 2024-07-12 | 4.03 | 4.60 | 6.80 | 0.00 | - | 1 | 15 | 71.53% |
| KR240719P00055000 | 2024-06-14 10:11AM EDT | 2024-07-19 | 5.14 | 4.80 | 5.00 | +0.19 | +3.84% | 12 | 2,578 | 28.66% |
| KR240726P00055000 | 2024-06-06 3:51PM EDT | 2024-07-26 | 3.62 | 4.15 | 6.25 | 0.00 | - | - | 1 | 49.22% |
| KR240816P00055000 | 2024-06-12 2:21PM EDT | 2024-08-16 | 5.14 | 4.05 | 5.15 | 0.00 | - | 3 | 66 | 23.93% |
| KR240920P00055000 | 2024-06-13 9:42AM EDT | 2024-09-20 | 5.52 | 3.45 | 5.55 | 0.00 | - | 2 | 780 | 24.20% |
| KR241018P00055000 | 2024-06-04 12:34PM EDT | 2024-10-18 | 4.40 | 5.40 | 5.65 | 0.00 | - | 23 | 847 | 22.34% |
| KR241220P00055000 | 2024-06-13 12:40PM EDT | 2024-12-20 | 6.34 | 4.75 | 6.25 | 0.00 | - | 2 | 1,417 | 23.00% |
| KR250117P00055000 | 2024-06-14 10:09AM EDT | 2025-01-17 | 6.42 | 5.30 | 6.40 | +0.09 | +1.42% | 16 | 861 | 22.52% |
| KR260116P00055000 | 2024-06-12 11:09AM EDT | 2026-01-16 | 8.15 | 7.90 | 8.75 | 0.00 | - | 16 | 158 | 23.40% |
© 2024 Yahoo. All rights reserved.