The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00045000 | 2024-05-06 9:47AM EDT | 2024-05-10 | 10.05 | 10.85 | 12.45 | 0.00 | - | - | 7 | 389.45% |
| KR240517C00045000 | 2024-04-29 10:26AM EDT | 2024-05-17 | 10.55 | 9.85 | 11.25 | 0.00 | - | 6 | 14 | 110.35% |
| KR240621C00045000 | 2024-05-10 1:29PM EDT | 2024-06-21 | 10.80 | 9.95 | 11.10 | +0.73 | +7.25% | 1 | 1,337 | 41.55% |
| KR240719C00045000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 12.40 | 10.15 | 11.85 | 0.00 | - | 2 | 291 | 50.05% |
| KR240920C00045000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 10.68 | 11.55 | 11.75 | 0.00 | - | 1 | 304 | 35.06% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 2024-10-18 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 34.91% |
| KR250117C00045000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 12.60 | 12.55 | 14.45 | +0.70 | +5.88% | 12 | 1,195 | 47.14% |
| KR260116C00045000 | 2024-05-03 3:00PM EDT | 2026-01-16 | 14.07 | 14.90 | 15.40 | 0.00 | - | 6 | 60 | 34.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 234 | 67.19% |
| KR240524P00045000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 0.05 | 0.01 | 1.23 | 0.00 | - | 14 | 15 | 94.63% |
| KR240531P00045000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.75 | 0.00 | - | - | 15 | 67.97% |
| KR240607P00045000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 1.15 | 0.00 | - | 100 | 20 | 66.55% |
| KR240621P00045000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 15 | 2,016 | 35.35% |
| KR240719P00045000 | 2024-05-06 11:56AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.13 | 0.00 | - | 2 | 776 | 29.59% |
| KR240920P00045000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 0.53 | 0.30 | 0.37 | 0.00 | - | 15 | 90 | 27.34% |
| KR241018P00045000 | 2024-04-23 12:03PM EDT | 2024-10-18 | 0.48 | 0.39 | 0.46 | 0.00 | - | 1 | 9 | 26.39% |
| KR241220P00045000 | 2024-04-22 10:54AM EDT | 2024-12-20 | 0.83 | 0.72 | 0.85 | 0.00 | - | 1 | 76 | 27.08% |
| KR250117P00045000 | 2024-05-08 2:41PM EDT | 2025-01-17 | 1.00 | 0.86 | 0.93 | 0.00 | - | 12 | 2,708 | 26.32% |
| KR260116P00045000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 2.85 | 2.32 | 2.63 | 0.00 | - | 1 | 214 | 25.92% |
© 2024 Yahoo. All rights reserved.