The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00047000 | 2024-04-19 3:33PM EDT | 2024-04-26 | 9.60 | 8.65 | 9.95 | 0.00 | - | 1 | 1 | 271.48% |
| KR240503C00047000 | 2024-04-11 3:50PM EDT | 2024-05-03 | 9.31 | 8.10 | 10.00 | 0.00 | - | - | 1 | 74.61% |
| KR240510C00047000 | 2024-04-09 9:49AM EDT | 2024-05-10 | 10.00 | 7.45 | 10.80 | 0.00 | - | - | 1 | 59.96% |
| KR240517C00047000 | 2024-04-19 9:53AM EDT | 2024-05-17 | 9.05 | 8.30 | 9.75 | 0.00 | - | 3 | 191 | 73.93% |
| KR240719C00047000 | 2024-04-17 1:36PM EDT | 2024-07-19 | 8.98 | 9.40 | 10.40 | 0.00 | - | 1 | 359 | 47.14% |
| KR240920C00047000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 10.45 | 9.85 | 11.90 | 0.00 | - | 1 | 60 | 50.02% |
| KR241018C00047000 | 2024-04-18 12:52PM EDT | 2024-10-18 | 9.80 | 10.15 | 10.40 | 0.00 | - | 1 | 42 | 32.74% |
| KR241220C00047000 | 2024-04-17 2:56PM EDT | 2024-12-20 | 10.58 | 9.80 | 12.95 | 0.00 | - | 1 | 20 | 46.66% |
| KR260116C00047000 | 2024-04-04 2:29PM EDT | 2026-01-16 | 15.08 | 12.65 | 14.15 | 0.00 | - | 2 | 63 | 33.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00047000 | 2024-03-14 1:48PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 287.50% |
| KR240517P00047000 | 2024-04-22 11:02AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 173 | 33.99% |
| KR240524P00047000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 45 | 40 | 32.23% |
| KR240531P00047000 | 2024-04-24 10:10AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | 0.00 | - | 200 | 50 | 30.66% |
| KR240719P00047000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 0.34 | 0.22 | 0.27 | 0.00 | - | 6 | 214 | 26.66% |
| KR240920P00047000 | 2024-04-16 10:07AM EDT | 2024-09-20 | 0.72 | 0.60 | 0.64 | 0.00 | - | 35 | 301 | 25.98% |
| KR241018P00047000 | 2024-03-18 1:32PM EDT | 2024-10-18 | 0.87 | 0.69 | 0.95 | 0.00 | - | 147 | 198 | 27.34% |
| KR241220P00047000 | 2024-04-18 10:55AM EDT | 2024-12-20 | 1.32 | 1.13 | 1.28 | 0.00 | - | - | 10 | 26.38% |
| KR260116P00047000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 3.10 | 2.92 | 3.15 | 0.00 | - | 1 | 220 | 24.94% |
© 2024 Yahoo. All rights reserved.