The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:54.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00054000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 1.83 | 1.40 | 2.62 | +0.91 | +98.91% | 37 | 141 | 58.59% |
| KR240517C00054000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 1.83 | 1.71 | 2.22 | +0.68 | +59.13% | 24 | 31 | 30.66% |
| KR240524C00054000 | 2024-05-07 1:42PM EDT | 2024-05-24 | 1.37 | 1.37 | 2.18 | -0.30 | -17.96% | 2 | 33 | 21.14% |
| KR240531C00054000 | 2024-05-07 3:37PM EDT | 2024-05-31 | 2.00 | 2.01 | 2.26 | +0.26 | +14.94% | 1 | 13 | 19.43% |
| KR240607C00054000 | 2024-05-07 1:40PM EDT | 2024-06-07 | 1.98 | 1.32 | 2.57 | 0.00 | - | 2 | 4 | 23.02% |
| KR240614C00054000 | 2024-05-09 1:18PM EDT | 2024-06-14 | 2.13 | 1.69 | 4.05 | 0.00 | - | 3 | 3 | 43.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00054000 | 2024-05-10 10:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 36 | 693 | 34.38% |
| KR240517P00054000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | -0.19 | -65.52% | 49 | 716 | 20.70% |
| KR240524P00054000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.23 | -0.23 | -53.49% | 13 | 101 | 19.53% |
| KR240531P00054000 | 2024-05-10 11:00AM EDT | 2024-05-31 | 0.46 | 0.27 | 0.31 | -0.10 | -17.86% | 20 | 40 | 18.21% |
| KR240607P00054000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 0.42 | 0.34 | 0.61 | -0.30 | -41.67% | 11 | 14 | 21.90% |
| KR240614P00054000 | 2024-05-03 2:12PM EDT | 2024-06-14 | 0.84 | 0.49 | 1.61 | -0.32 | -27.59% | 1 | 3 | 35.52% |
© 2024 Yahoo. All rights reserved.