The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00060000 | 2024-04-23 10:54AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240503C00060000 | 2024-04-22 3:41PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KR240510C00060000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240517C00060000 | 2024-04-23 3:01PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| KR240524C00060000 | 2024-04-22 2:15PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| KR240531C00060000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240621C00060000 | 2024-04-23 3:01PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| KR240719C00060000 | 2024-04-23 2:49PM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| KR240920C00060000 | 2024-04-23 2:46PM EDT | 2024-09-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KR241018C00060000 | 2024-04-22 10:17AM EDT | 2024-10-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KR241220C00060000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 3.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KR250117C00060000 | 2024-04-23 2:38PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KR260116C00060000 | 2024-04-23 3:18PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00060000 | 2024-03-20 1:13PM EDT | 2024-04-26 | 5.50 | 1.65 | 3.55 | 0.00 | - | 1 | 1 | 0.00% |
| KR240503P00060000 | 2024-04-11 11:22AM EDT | 2024-05-03 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 2024-05-10 | 4.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KR240517P00060000 | 2024-04-16 10:00AM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| KR240621P00060000 | 2024-04-22 2:12PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| KR240719P00060000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240920P00060000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 7.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KR241018P00060000 | 2024-04-23 10:50AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KR241220P00060000 | 2024-04-01 3:53PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| KR250117P00060000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| KR260116P00060000 | 2024-04-23 11:19AM EDT | 2026-01-16 | 8.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.