The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:35.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018C00035000 | 2024-09-27 1:59PM EDT | 2024-10-18 | 21.60 | 20.95 | 21.15 | 0.00 | - | 1 | 18 | 146.68% |
| KR241220C00035000 | 2024-08-19 11:11AM EDT | 2024-12-20 | 18.45 | 19.85 | 20.50 | 0.00 | - | 2 | 2 | 0.00% |
| KR250117C00035000 | 2024-10-01 3:34PM EDT | 2025-01-17 | 22.15 | 21.15 | 22.70 | 0.00 | - | 1 | 382 | 75.64% |
| KR250417C00035000 | 2024-09-03 2:36PM EDT | 2025-04-17 | 19.50 | 21.00 | 22.00 | 0.00 | - | - | 17 | 56.40% |
| KR250620C00035000 | 2024-09-04 9:51AM EDT | 2025-06-20 | 19.75 | 21.45 | 21.70 | 0.00 | - | 2 | 1 | 44.68% |
| KR260116C00035000 | 2024-09-26 3:17PM EDT | 2026-01-16 | 21.00 | 21.75 | 22.05 | 0.00 | - | 1 | 24 | 36.72% |
| KR270115C00035000 | 2024-09-23 10:00AM EDT | 2027-01-15 | 21.80 | 22.45 | 22.95 | 0.00 | - | - | 2 | 33.36% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018P00035000 | 2024-06-05 1:06PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 201 | 133.98% |
| KR241115P00035000 | 2024-10-02 3:36PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 3 | 64.84% |
| KR241220P00035000 | 2024-09-05 11:27AM EDT | 2024-12-20 | 0.17 | 0.01 | 0.15 | 0.00 | - | 2 | 80 | 50.78% |
| KR250117P00035000 | 2024-10-04 10:51AM EDT | 2025-01-17 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 886 | 50.29% |
| KR250417P00035000 | 2024-10-04 10:43AM EDT | 2025-04-17 | 0.17 | 0.06 | 0.32 | 0.00 | - | 2 | 5 | 40.82% |
| KR250620P00035000 | 2024-10-03 1:22PM EDT | 2025-06-20 | 0.27 | 0.09 | 0.42 | 0.00 | - | 2 | 56 | 37.55% |
| KR250919P00035000 | 2024-10-02 2:46PM EDT | 2025-09-19 | 0.38 | 0.18 | 0.55 | 0.00 | - | 2 | 0 | 34.42% |
| KR260116P00035000 | 2024-09-27 11:07AM EDT | 2026-01-16 | 0.50 | 0.44 | 0.62 | 0.00 | - | 2 | 610 | 30.64% |
© 2024 Yahoo. All rights reserved.