The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018C00065000 | 2024-10-08 3:00PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 5,056 | 58.20% |
| KR241025C00065000 | 2024-10-01 12:46PM EDT | 2024-10-25 | 0.04 | 0.00 | 0.75 | 0.00 | - | 24 | 2 | 67.38% |
| KR241101C00065000 | 2024-10-01 12:47PM EDT | 2024-11-01 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 0 | 58.98% |
| KR241115C00065000 | 2024-10-09 2:23PM EDT | 2024-11-15 | 0.11 | 0.02 | 0.17 | 0.00 | - | 4 | 50 | 34.28% |
| KR241220C00065000 | 2024-10-11 1:21PM EDT | 2024-12-20 | 0.31 | 0.12 | 0.41 | -0.07 | -18.42% | 19 | 2,398 | 29.98% |
| KR250117C00065000 | 2024-10-11 1:14PM EDT | 2025-01-17 | 0.47 | 0.45 | 0.53 | -0.14 | -22.95% | 252 | 803 | 27.25% |
| KR250417C00065000 | 2024-10-11 1:23PM EDT | 2025-04-17 | 1.15 | 0.50 | 1.16 | -0.19 | -14.18% | 547 | 87 | 25.68% |
| KR250620C00065000 | 2024-10-09 2:44PM EDT | 2025-06-20 | 1.85 | 1.49 | 1.63 | 0.00 | - | 1 | 1,556 | 25.48% |
| KR260116C00065000 | 2024-10-11 11:03AM EDT | 2026-01-16 | 3.23 | 3.05 | 3.30 | +0.13 | +4.19% | 142 | 1,545 | 26.47% |
| KR270115C00065000 | 2024-09-30 12:59PM EDT | 2027-01-15 | 6.06 | 4.60 | 5.75 | 0.00 | - | - | 1 | 27.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018P00065000 | 2024-10-02 9:46AM EDT | 2024-10-18 | 7.95 | 8.65 | 10.65 | 0.00 | - | 1 | 8 | 51.56% |
| KR241115P00065000 | 2024-10-02 9:43AM EDT | 2024-11-15 | 8.15 | 9.55 | 11.70 | 0.00 | - | - | 1 | 56.64% |
| KR241220P00065000 | 2024-09-30 10:13AM EDT | 2024-12-20 | 8.30 | 9.55 | 9.95 | 0.00 | - | - | 50 | 27.83% |
| KR250117P00065000 | 2024-06-24 12:38PM EDT | 2025-01-17 | 14.70 | 10.15 | 11.30 | 0.00 | - | 1 | 8 | 41.33% |
| KR250417P00065000 | 2024-10-10 10:06AM EDT | 2025-04-17 | 10.30 | 8.55 | 10.30 | +0.55 | +5.64% | 1 | 137 | 21.05% |
| KR250620P00065000 | 2024-10-08 9:49AM EDT | 2025-06-20 | 10.10 | 10.35 | 10.55 | 0.00 | - | 61 | 316 | 20.28% |
| KR250919P00065000 | 2024-10-03 1:07PM EDT | 2025-09-19 | 10.75 | 9.85 | 10.95 | 0.00 | - | - | 3 | 19.96% |
| KR260116P00065000 | 2024-09-17 10:17AM EDT | 2026-01-16 | 11.04 | 11.20 | 11.55 | 0.00 | - | 2 | 301 | 20.20% |
| KR270115P00065000 | 2024-09-16 11:07AM EDT | 2027-01-15 | 11.90 | 12.20 | 14.30 | 0.00 | - | - | 1 | 24.15% |
© 2024 Yahoo. All rights reserved.