The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00047000 | 2024-05-28 12:17PM EDT | 2024-06-21 | 5.78 | 4.40 | 7.50 | 0.00 | - | 1 | 1 | 50.78% |
| KR240628C00047000 | 2024-05-29 10:49AM EDT | 2024-06-28 | 5.41 | 5.50 | 6.25 | 0.00 | - | - | 3 | 51.61% |
| KR240719C00047000 | 2024-05-16 12:35PM EDT | 2024-07-19 | 8.70 | 5.10 | 6.95 | 0.00 | - | 6 | 360 | 50.95% |
| KR240920C00047000 | 2024-05-30 10:07AM EDT | 2024-09-20 | 6.45 | 6.55 | 7.90 | 0.00 | - | 3 | 58 | 43.48% |
| KR241018C00047000 | 2024-05-09 9:51AM EDT | 2024-10-18 | 9.33 | 6.95 | 7.60 | 0.00 | - | 1 | 42 | 36.11% |
| KR241220C00047000 | 2024-05-28 3:03PM EDT | 2024-12-20 | 7.70 | 6.75 | 8.80 | 0.00 | - | 4 | 19 | 38.94% |
| KR260116C00047000 | 2024-05-07 12:57PM EDT | 2026-01-16 | 13.60 | 10.90 | 11.50 | 0.00 | - | 2 | 64 | 34.09% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240607P00047000 | 2024-05-28 10:49AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 500 | 500 | 41.41% |
| KR240621P00047000 | 2024-05-30 12:13PM EDT | 2024-06-21 | 0.22 | 0.16 | 0.28 | -0.01 | -4.35% | 10 | 3 | 39.75% |
| KR240628P00047000 | 2024-05-22 3:38PM EDT | 2024-06-28 | 0.15 | 0.02 | 0.41 | 0.00 | - | 7 | 8 | 38.62% |
| KR240719P00047000 | 2024-05-31 11:37AM EDT | 2024-07-19 | 0.36 | 0.22 | 0.34 | -0.01 | -2.70% | 21 | 247 | 27.25% |
| KR240920P00047000 | 2024-05-23 2:25PM EDT | 2024-09-20 | 0.80 | 0.71 | 0.88 | 0.00 | - | 1 | 308 | 25.46% |
| KR241018P00047000 | 2024-05-31 12:58PM EDT | 2024-10-18 | 1.07 | 0.64 | 1.13 | +0.20 | +22.99% | 16 | 198 | 25.43% |
| KR241220P00047000 | 2024-05-28 10:34AM EDT | 2024-12-20 | 1.54 | 1.46 | 1.71 | 0.00 | - | 2 | 12 | 25.89% |
| KR260116P00047000 | 2024-05-24 10:40AM EDT | 2026-01-16 | 3.53 | 2.93 | 4.10 | 0.00 | - | 34 | 279 | 25.59% |
© 2024 Yahoo. All rights reserved.