The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00045000 | 2024-05-06 9:47AM EDT | 2024-05-10 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240517C00045000 | 2024-04-29 10:26AM EDT | 2024-05-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KR240621C00045000 | 2024-05-09 2:36PM EDT | 2024-06-21 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00045000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240920C00045000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 2024-10-18 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 42.76% |
| KR250117C00045000 | 2024-05-09 1:47PM EDT | 2025-01-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR260116C00045000 | 2024-05-03 3:00PM EDT | 2026-01-16 | 14.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 234 | 62.50% |
| KR240524P00045000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KR240531P00045000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR240607P00045000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240621P00045000 | 2024-05-06 3:02PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240719P00045000 | 2024-05-06 11:56AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240920P00045000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KR241018P00045000 | 2024-04-23 12:03PM EDT | 2024-10-18 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR241220P00045000 | 2024-04-22 10:54AM EDT | 2024-12-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR250117P00045000 | 2024-05-08 2:41PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KR260116P00045000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.