The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240906C00050000 | 2024-08-29 11:22AM EDT | 2024-09-06 | 2.58 | 1.26 | 5.25 | 0.00 | - | 1 | 2 | 129.30% |
| KR240913C00050000 | 2024-08-28 3:58PM EDT | 2024-09-13 | 3.95 | 3.60 | 4.80 | 0.00 | - | 3 | 3 | 57.67% |
| KR240920C00050000 | 2024-08-30 3:32PM EDT | 2024-09-20 | 3.65 | 2.99 | 4.00 | +0.29 | +8.63% | 6 | 1,217 | 41.50% |
| KR240927C00050000 | 2024-08-30 3:31PM EDT | 2024-09-27 | 3.83 | 3.00 | 5.55 | +0.67 | +21.20% | 100 | 2 | 66.68% |
| KR241018C00050000 | 2024-08-30 1:25PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.40 | +0.35 | +9.09% | 17 | 889 | 33.11% |
| KR241220C00050000 | 2024-08-30 12:59PM EDT | 2024-12-20 | 5.00 | 3.30 | 5.30 | +0.20 | +4.17% | 26 | 514 | 30.52% |
| KR250117C00050000 | 2024-08-29 11:52AM EDT | 2025-01-17 | 5.46 | 4.35 | 5.65 | +0.36 | +7.06% | 1 | 2,342 | 30.21% |
| KR250417C00050000 | 2024-08-28 3:57PM EDT | 2025-04-17 | 6.60 | 6.45 | 6.60 | 0.00 | - | 14 | 27 | 29.66% |
| KR250620C00050000 | 2024-08-26 2:31PM EDT | 2025-06-20 | 6.95 | 5.05 | 7.15 | 0.00 | - | 2 | 231 | 29.32% |
| KR260116C00050000 | 2024-08-22 1:36PM EDT | 2026-01-16 | 7.71 | 8.45 | 8.80 | 0.00 | - | 4 | 746 | 29.43% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240906P00050000 | 2024-08-30 3:06PM EDT | 2024-09-06 | 0.04 | 0.02 | 0.26 | -0.03 | -42.86% | 9 | 74 | 48.05% |
| KR240913P00050000 | 2024-08-30 3:00PM EDT | 2024-09-13 | 0.51 | 0.42 | 0.47 | -0.08 | -13.56% | 43 | 358 | 40.82% |
| KR240920P00050000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 0.50 | 0.49 | 0.52 | -0.18 | -26.47% | 27 | 2,708 | 34.28% |
| KR240927P00050000 | 2024-08-29 10:04AM EDT | 2024-09-27 | 0.74 | 0.48 | 0.69 | -0.03 | -3.90% | 2 | 25 | 33.50% |
| KR241018P00050000 | 2024-08-30 1:57PM EDT | 2024-10-18 | 0.84 | 0.73 | 0.78 | -0.12 | -12.50% | 33 | 2,183 | 26.61% |
| KR241220P00050000 | 2024-08-30 3:50PM EDT | 2024-12-20 | 1.76 | 1.49 | 1.53 | +0.05 | +2.92% | 24 | 204 | 25.15% |
| KR250117P00050000 | 2024-08-29 3:28PM EDT | 2025-01-17 | 1.87 | 1.63 | 1.71 | 0.00 | - | 2 | 1,202 | 24.05% |
| KR250417P00050000 | 2024-08-20 1:33PM EDT | 2025-04-17 | 2.83 | 2.30 | 2.52 | 0.00 | - | - | 1 | 24.07% |
| KR250620P00050000 | 2024-08-30 3:17PM EDT | 2025-06-20 | 2.93 | 2.76 | 3.05 | 0.00 | - | 6 | 606 | 24.32% |
| KR260116P00050000 | 2024-08-29 11:32AM EDT | 2026-01-16 | 4.35 | 2.48 | 4.50 | 0.00 | - | 5 | 526 | 24.81% |
© 2024 Yahoo. All rights reserved.