The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:48.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00048000 | 2024-04-29 10:03AM EDT | 2024-05-17 | 7.30 | 6.65 | 6.80 | 0.00 | - | 3 | 124 | 40.04% |
| KR240719C00048000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 9.34 | 7.25 | 7.40 | 0.00 | - | 2 | 663 | 30.59% |
| KR240920C00048000 | 2024-04-18 10:53AM EDT | 2024-09-20 | 8.95 | 7.85 | 8.05 | 0.00 | - | 1 | 283 | 29.85% |
| KR241018C00048000 | 2024-04-05 11:34AM EDT | 2024-10-18 | 10.81 | 8.25 | 8.35 | 0.00 | - | 28 | 32 | 29.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00048000 | 2024-04-30 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.95 | 0.00 | - | 20 | 22 | 83.69% |
| KR240517P00048000 | 2024-04-08 11:22AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 79 | 32.42% |
| KR240524P00048000 | 2024-05-03 10:53AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 100 | 214 | 28.13% |
| KR240531P00048000 | 2024-05-02 1:00PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.06 | 0.00 | - | 200 | 183 | 26.37% |
| KR240607P00048000 | 2024-05-03 12:22PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.08 | -0.18 | -72.00% | 200 | 9 | 25.00% |
| KR240719P00048000 | 2024-04-29 10:52AM EDT | 2024-07-19 | 0.35 | 0.35 | 0.39 | 0.00 | - | 6 | 265 | 25.17% |
| KR240920P00048000 | 2024-05-01 1:38PM EDT | 2024-09-20 | 0.85 | 0.83 | 0.88 | 0.00 | - | 41 | 301 | 24.93% |
| KR241018P00048000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 0.99 | 0.97 | 1.01 | 0.00 | - | 1 | 13 | 24.07% |
© 2024 Yahoo. All rights reserved.