The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00040000 | 2024-05-02 10:06AM EDT | 2024-05-17 | 14.90 | 14.85 | 16.75 | 0.00 | - | 1 | 5 | 210.25% |
| KR240621C00040000 | 2024-03-15 3:45PM EDT | 2024-06-21 | 16.79 | 13.25 | 17.85 | 0.00 | - | 1 | 187 | 114.36% |
| KR240719C00040000 | 2024-03-07 10:51AM EDT | 2024-07-19 | 15.00 | 16.65 | 19.55 | 0.00 | - | 2 | 212 | 92.99% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 2024-09-20 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 57.13% |
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 2024-10-18 | 16.50 | 16.15 | 17.50 | 0.00 | - | 5 | 5 | 54.15% |
| KR250117C00040000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 15.82 | 16.35 | 17.15 | 0.00 | - | 6 | 547 | 39.65% |
| KR260116C00040000 | 2024-05-09 3:08PM EDT | 2026-01-16 | 17.80 | 18.60 | 19.25 | 0.00 | - | 1 | 1,628 | 37.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00040000 | 2024-03-06 3:25PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 115.63% |
| KR240621P00040000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 8,056 | 55.27% |
| KR240719P00040000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 129 | 37.50% |
| KR240920P00040000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 0.16 | 0.12 | 0.18 | 0.00 | - | 2 | 202 | 33.01% |
| KR241018P00040000 | 2024-03-22 3:13PM EDT | 2024-10-18 | 0.23 | 0.12 | 1.48 | 0.00 | - | 2 | 3 | 52.66% |
| KR241220P00040000 | 2024-05-09 3:54PM EDT | 2024-12-20 | 0.39 | 0.28 | 0.44 | 0.00 | - | 20 | 37 | 31.01% |
| KR250117P00040000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 0.42 | 0.37 | 0.61 | 0.00 | - | 3 | 1,630 | 31.86% |
| KR260116P00040000 | 2024-05-02 12:35PM EDT | 2026-01-16 | 1.61 | 1.34 | 1.50 | 0.00 | - | 6 | 100 | 27.06% |
© 2024 Yahoo. All rights reserved.