The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:49.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419C00049000 | 2024-04-19 3:07PM EDT | 2024-04-19 | 7.55 | 7.50 | 8.00 | +1.05 | +16.15% | 5 | 1,802 | 177.34% |
| KR240426C00049000 | 2024-04-18 12:57PM EDT | 2024-04-26 | 6.45 | 7.20 | 7.70 | 0.00 | - | 2 | 3 | 56.45% |
| KR240503C00049000 | 2024-04-19 10:46AM EDT | 2024-05-03 | 7.25 | 6.70 | 9.20 | -1.15 | -13.69% | 2 | 2 | 57.91% |
| KR240517C00049000 | 2024-04-15 3:06PM EDT | 2024-05-17 | 6.67 | 7.70 | 7.85 | 0.00 | - | 7 | 187 | 37.79% |
| KR240719C00049000 | 2024-04-15 9:37AM EDT | 2024-07-19 | 7.71 | 8.35 | 8.50 | 0.00 | - | 1 | 221 | 32.37% |
| KR240920C00049000 | 2024-04-11 12:05PM EDT | 2024-09-20 | 8.60 | 9.00 | 9.15 | 0.00 | - | 11 | 507 | 31.45% |
| KR241018C00049000 | 2024-04-05 11:06AM EDT | 2024-10-18 | 9.90 | 9.30 | 9.85 | 0.00 | - | 4 | 454 | 34.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419P00049000 | 2024-04-09 3:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,340 | 106.25% |
| KR240426P00049000 | 2024-03-26 2:45PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 11 | 82.62% |
| KR240503P00049000 | 2024-04-09 12:32PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 60 | 74 | 33.20% |
| KR240510P00049000 | 2024-04-15 9:45AM EDT | 2024-05-10 | 0.33 | 0.02 | 0.03 | 0.00 | - | 8 | 52 | 29.10% |
| KR240517P00049000 | 2024-04-11 1:11PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 29 | 27.54% |
| KR240524P00049000 | 2024-04-16 2:13PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.09 | 0.00 | - | 1 | 7 | 27.54% |
| KR240531P00049000 | 2024-04-17 3:57PM EDT | 2024-05-31 | 0.15 | 0.06 | 0.12 | 0.00 | - | 1 | 4 | 26.76% |
| KR240719P00049000 | 2024-04-16 10:27AM EDT | 2024-07-19 | 0.48 | 0.42 | 0.45 | -0.08 | -14.29% | 15 | 1,206 | 25.76% |
| KR240920P00049000 | 2024-04-11 12:52PM EDT | 2024-09-20 | 0.95 | 0.87 | 0.93 | 0.00 | - | 21 | 317 | 25.54% |
© 2024 Yahoo. All rights reserved.