The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00049000 | 2024-05-02 12:22PM EDT | 2024-05-10 | 5.88 | 4.80 | 6.45 | 0.00 | - | - | 3 | 79.49% |
| KR240517C00049000 | 2024-05-06 1:40PM EDT | 2024-05-17 | 6.07 | 6.30 | 6.75 | 0.00 | - | 5 | 183 | 53.32% |
| KR240719C00049000 | 2024-05-06 1:40PM EDT | 2024-07-19 | 6.74 | 5.20 | 7.05 | 0.00 | - | 5 | 221 | 30.47% |
| KR240920C00049000 | 2024-04-11 12:05PM EDT | 2024-09-20 | 8.60 | 6.65 | 7.75 | 0.00 | - | 11 | 507 | 29.79% |
| KR241018C00049000 | 2024-04-29 9:58AM EDT | 2024-10-18 | 8.05 | 7.95 | 8.10 | 0.00 | - | 2 | 452 | 30.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00049000 | 2024-04-15 9:45AM EDT | 2024-05-10 | 0.33 | 0.00 | 1.27 | 0.00 | - | 8 | 52 | 123.83% |
| KR240517P00049000 | 2024-04-11 1:11PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 29 | 35.55% |
| KR240524P00049000 | 2024-05-07 10:50AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 107 | 30.27% |
| KR240531P00049000 | 2024-05-06 2:41PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.06 | 0.00 | - | 50 | 104 | 26.56% |
| KR240607P00049000 | 2024-05-07 2:48PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.14 | -0.06 | -50.00% | 4 | 1 | 28.13% |
| KR240719P00049000 | 2024-04-29 12:36PM EDT | 2024-07-19 | 0.50 | 0.36 | 0.41 | 0.00 | - | 18 | 1,208 | 24.81% |
| KR240920P00049000 | 2024-05-06 11:27AM EDT | 2024-09-20 | 0.98 | 0.86 | 0.92 | 0.00 | - | 7 | 315 | 24.44% |
| KR241018P00049000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 1.17 | 1.00 | 1.06 | 0.00 | - | 1 | 55 | 23.63% |
© 2024 Yahoo. All rights reserved.