The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00050000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 5.52 | 4.60 | 8.00 | 0.00 | - | 3 | 11 | 131.35% |
| KR240517C00050000 | 2024-04-19 10:44AM EDT | 2024-05-17 | 6.35 | 5.00 | 8.70 | +0.90 | +16.51% | 5 | 165 | 80.13% |
| KR240621C00050000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 7.30 | 6.30 | 7.25 | +1.25 | +20.66% | 13 | 9,629 | 32.13% |
| KR240719C00050000 | 2024-04-19 12:15PM EDT | 2024-07-19 | 7.29 | 7.45 | 7.60 | +0.83 | +12.85% | 2 | 2,668 | 31.47% |
| KR240920C00050000 | 2024-04-16 1:41PM EDT | 2024-09-20 | 7.45 | 8.15 | 9.25 | 0.00 | - | 63 | 669 | 38.77% |
| KR241018C00050000 | 2024-04-18 3:08PM EDT | 2024-10-18 | 7.60 | 6.60 | 8.70 | 0.00 | - | 3 | 125 | 31.42% |
| KR241220C00050000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 8.42 | 9.15 | 10.35 | 0.00 | - | 1 | 76 | 37.78% |
| KR250117C00050000 | 2024-04-19 1:49PM EDT | 2025-01-17 | 9.60 | 9.55 | 10.05 | +0.68 | +7.62% | 11 | 2,086 | 33.99% |
| KR260116C00050000 | 2024-04-18 10:45AM EDT | 2026-01-16 | 11.91 | 12.00 | 13.85 | 0.00 | - | 3 | 636 | 36.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00050000 | 2024-04-17 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 46 | 56.25% |
| KR240503P00050000 | 2024-04-08 3:18PM EDT | 2024-05-03 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 50 | 32.03% |
| KR240510P00050000 | 2024-04-15 11:14AM EDT | 2024-05-10 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 51 | 27.34% |
| KR240517P00050000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 43 | 477 | 26.86% |
| KR240524P00050000 | 2024-04-12 3:24PM EDT | 2024-05-24 | 0.21 | 0.08 | 0.11 | 0.00 | - | 3 | 14 | 25.68% |
| KR240621P00050000 | 2024-04-19 1:17PM EDT | 2024-06-21 | 0.41 | 0.32 | 0.44 | -0.15 | -26.79% | 7 | 5,412 | 27.64% |
| KR240719P00050000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 0.54 | 0.53 | 0.57 | -0.18 | -25.00% | 5 | 712 | 25.10% |
| KR240920P00050000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 1.31 | 1.04 | 1.19 | 0.00 | - | 5 | 361 | 25.77% |
| KR241018P00050000 | 2024-04-03 2:47PM EDT | 2024-10-18 | 1.10 | 0.89 | 1.31 | 0.00 | - | 2 | 49 | 24.76% |
| KR241220P00050000 | 2024-04-01 2:53PM EDT | 2024-12-20 | 1.58 | 1.46 | 2.39 | 0.00 | - | 30 | 30 | 28.85% |
| KR250117P00050000 | 2024-04-17 2:33PM EDT | 2025-01-17 | 2.33 | 1.88 | 2.05 | 0.00 | - | 7 | 956 | 25.16% |
| KR260116P00050000 | 2024-04-15 2:59PM EDT | 2026-01-16 | 4.15 | 2.89 | 4.05 | 0.00 | - | 2 | 75 | 24.50% |
© 2024 Yahoo. All rights reserved.