The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00035000 | 2024-04-19 9:53AM EDT | 2024-04-26 | 20.89 | 18.25 | 22.95 | 0.00 | - | 1 | 14 | 498.83% |
| KR240621C00035000 | 2024-03-07 3:27PM EDT | 2024-06-21 | 20.80 | 20.20 | 24.90 | 0.00 | - | 16 | 30 | 119.97% |
| KR240719C00035000 | 2024-04-08 1:22PM EDT | 2024-07-19 | 20.85 | 18.95 | 22.40 | 0.00 | - | 11 | 10 | 96.19% |
| KR250117C00035000 | 2024-04-08 11:29AM EDT | 2025-01-17 | 21.65 | 21.30 | 22.55 | 0.00 | - | 4 | 367 | 56.54% |
| KR260116C00035000 | 2024-03-26 10:01AM EDT | 2026-01-16 | 23.02 | 22.30 | 22.90 | 0.00 | - | 1 | 24 | 39.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00035000 | 2024-04-09 11:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 1,620 | 79.49% |
| KR240719P00035000 | 2024-03-06 4:40PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 192 | 64.94% |
| KR240920P00035000 | 2024-03-06 3:08PM EDT | 2024-09-20 | 0.18 | 0.03 | 0.14 | 0.00 | - | 15 | 49 | 39.06% |
| KR241018P00035000 | 2024-03-06 2:40PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 200 | 39.99% |
| KR241220P00035000 | 2024-03-19 2:33PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.87 | 0.00 | - | 2 | 1 | 46.34% |
| KR250117P00035000 | 2024-04-17 2:33PM EDT | 2025-01-17 | 0.34 | 0.10 | 0.60 | 0.00 | - | 1 | 1,303 | 39.70% |
| KR260116P00035000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 0.86 | 0.85 | 0.95 | 0.00 | - | 10 | 523 | 29.36% |
© 2024 Yahoo. All rights reserved.