The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802C00049000 | 2024-07-17 1:26PM EDT | 2024-08-02 | 5.92 | 4.75 | 6.40 | 0.00 | - | 4 | 17 | 65.53% |
| KR240809C00049000 | 2024-07-01 10:32AM EDT | 2024-08-09 | 1.60 | 4.10 | 5.65 | 0.00 | - | 6 | 7 | 49.71% |
| KR240920C00049000 | 2024-07-17 11:30AM EDT | 2024-09-20 | 5.90 | 5.40 | 6.85 | 0.00 | - | 8 | 603 | 44.97% |
| KR241018C00049000 | 2024-07-18 3:13PM EDT | 2024-10-18 | 6.69 | 5.60 | 6.75 | 0.00 | - | 1 | 978 | 35.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802P00049000 | 2024-07-26 11:56AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 70 | 166 | 58.01% |
| KR240809P00049000 | 2024-07-24 12:34PM EDT | 2024-08-09 | 0.05 | 0.02 | 0.75 | 0.00 | - | 246 | 0 | 63.77% |
| KR240816P00049000 | 2024-07-25 3:50PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 27.54% |
| KR240823P00049000 | 2024-07-24 10:59AM EDT | 2024-08-23 | 0.14 | 0.06 | 0.13 | 0.00 | - | 20 | 0 | 25.98% |
| KR240830P00049000 | 2024-07-26 2:55PM EDT | 2024-08-30 | 0.16 | 0.08 | 0.21 | +0.01 | +6.67% | 10 | 4 | 26.27% |
| KR240920P00049000 | 2024-07-24 2:02PM EDT | 2024-09-20 | 0.50 | 0.43 | 0.50 | +0.04 | +8.70% | 10 | 812 | 27.30% |
| KR241018P00049000 | 2024-07-19 10:17AM EDT | 2024-10-18 | 0.52 | 0.54 | 0.67 | 0.00 | - | 3 | 1,373 | 24.90% |
© 2024 Yahoo. All rights reserved.