The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00040000 | 2024-03-15 3:45PM EDT | 2024-06-21 | 16.79 | 13.25 | 17.85 | 0.00 | - | 1 | 187 | 105.81% |
| KR240719C00040000 | 2024-03-07 10:51AM EDT | 2024-07-19 | 15.00 | 16.65 | 19.55 | 0.00 | - | 2 | 212 | 90.21% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 2024-09-20 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 58.96% |
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 2024-10-18 | 16.50 | 15.15 | 17.30 | 0.00 | - | 5 | 5 | 53.74% |
| KR250117C00040000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 16.67 | 14.55 | 16.90 | -0.33 | -1.94% | 18 | 549 | 39.72% |
| KR260116C00040000 | 2024-04-23 3:09PM EDT | 2026-01-16 | 18.60 | 18.30 | 18.75 | -0.10 | -0.53% | 16 | 1,604 | 36.41% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00040000 | 2024-03-06 3:25PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 65.63% |
| KR240621P00040000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 5 | 8,061 | 40.04% |
| KR240719P00040000 | 2024-04-23 2:14PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.10 | 0.00 | - | 5 | 128 | 36.62% |
| KR240920P00040000 | 2024-04-22 10:36AM EDT | 2024-09-20 | 0.16 | 0.14 | 0.19 | +0.01 | +6.67% | 2 | 202 | 31.20% |
| KR241018P00040000 | 2024-03-22 3:13PM EDT | 2024-10-18 | 0.23 | 0.12 | 1.48 | 0.00 | - | 2 | 3 | 49.85% |
| KR241220P00040000 | 2024-04-23 10:13AM EDT | 2024-12-20 | 0.34 | 0.36 | 0.46 | 0.00 | - | 3 | 18 | 29.96% |
| KR250117P00040000 | 2024-04-23 2:16PM EDT | 2025-01-17 | 0.50 | 0.45 | 0.53 | 0.00 | - | 5 | 1,633 | 29.40% |
| KR260116P00040000 | 2024-04-25 10:56AM EDT | 2026-01-16 | 1.55 | 1.50 | 1.62 | +0.02 | +1.31% | 5 | 89 | 27.17% |
© 2024 Yahoo. All rights reserved.