The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00070000 | 2024-04-16 9:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 47.07% |
| KR240621C00070000 | 2024-04-23 12:43PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.27 | 0.00 | - | 1 | 923 | 36.57% |
| KR240719C00070000 | 2024-04-19 1:50PM EDT | 2024-07-19 | 0.13 | 0.08 | 0.12 | 0.00 | - | 1 | 1,214 | 25.49% |
| KR240920C00070000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 0.33 | 0.36 | 0.40 | -0.16 | -32.65% | 1 | 820 | 25.20% |
| KR241018C00070000 | 2024-04-10 3:48PM EDT | 2024-10-18 | 0.49 | 0.47 | 0.52 | -0.18 | -26.87% | 1 | 2,326 | 24.78% |
| KR241220C00070000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 1.20 | 0.95 | 1.06 | 0.00 | - | 3 | 58 | 26.40% |
| KR250117C00070000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 1.15 | 1.09 | 1.32 | -0.25 | -17.86% | 7 | 40,019 | 26.98% |
| KR260116C00070000 | 2024-04-24 12:08PM EDT | 2026-01-16 | 3.80 | 3.65 | 3.80 | +0.20 | +5.56% | 4 | 46,829 | 27.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00070000 | 2024-04-16 3:59PM EDT | 2024-05-17 | 14.70 | 12.95 | 16.00 | 0.00 | - | - | 0 | 71.05% |
| KR240621P00070000 | 2023-09-08 2:16PM EDT | 2024-06-21 | 22.48 | 26.35 | 26.75 | 0.00 | - | 1 | 0 | 191.41% |
| KR250117P00070000 | 2024-04-08 3:26PM EDT | 2025-01-17 | 14.75 | 13.85 | 15.30 | 0.00 | - | 1 | 1 | 27.95% |
| KR260116P00070000 | 2024-04-08 1:32PM EDT | 2026-01-16 | 15.30 | 14.45 | 15.10 | 0.00 | - | 1 | 1 | 17.30% |
© 2024 Yahoo. All rights reserved.