The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00055000 | 2024-04-25 3:08PM EDT | 2024-04-26 | 0.88 | 0.59 | 1.02 | -0.35 | -28.46% | 23 | 96 | 35.94% |
| KR240503C00055000 | 2024-04-25 11:41AM EDT | 2024-05-03 | 1.18 | 1.23 | 1.30 | -0.32 | -21.33% | 6 | 82 | 23.19% |
| KR240510C00055000 | 2024-04-24 10:49AM EDT | 2024-05-10 | 1.43 | 1.09 | 2.89 | 0.00 | - | 2 | 46 | 53.71% |
| KR240517C00055000 | 2024-04-25 2:24PM EDT | 2024-05-17 | 1.41 | 1.58 | 1.65 | -0.28 | -16.57% | 16 | 2,126 | 20.95% |
| KR240524C00055000 | 2024-04-24 1:52PM EDT | 2024-05-24 | 1.91 | 1.47 | 1.79 | 0.00 | - | 3 | 15 | 20.58% |
| KR240531C00055000 | 2024-04-23 2:27PM EDT | 2024-05-31 | 1.84 | 1.77 | 2.05 | 0.00 | - | 11 | 44 | 22.34% |
| KR240621C00055000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 2.68 | 2.69 | 2.75 | -0.16 | -5.63% | 41 | 4,023 | 25.93% |
| KR240719C00055000 | 2024-04-25 1:47PM EDT | 2024-07-19 | 3.05 | 3.10 | 3.25 | -0.20 | -6.15% | 27 | 1,314 | 25.98% |
| KR240920C00055000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 4.00 | 4.10 | 4.90 | -0.35 | -8.05% | 1 | 2,768 | 31.49% |
| KR241018C00055000 | 2024-04-24 9:49AM EDT | 2024-10-18 | 4.30 | 4.45 | 4.60 | 0.00 | - | 18 | 244 | 26.91% |
| KR241220C00055000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 5.34 | 5.35 | 5.60 | 0.00 | - | 12 | 86 | 28.72% |
| KR250117C00055000 | 2024-04-25 2:54PM EDT | 2025-01-17 | 5.80 | 5.70 | 6.55 | +0.10 | +1.75% | 1 | 1,936 | 32.25% |
| KR260116C00055000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 9.20 | 8.65 | 10.00 | -0.25 | -2.65% | 117 | 278 | 33.03% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00055000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 75 | 584 | 27.34% |
| KR240503P00055000 | 2024-04-25 11:36AM EDT | 2024-05-03 | 0.38 | 0.28 | 0.32 | +0.13 | +52.00% | 2 | 1,718 | 20.80% |
| KR240510P00055000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 0.51 | 0.45 | 0.50 | +0.13 | +34.21% | 1 | 58 | 19.63% |
| KR240517P00055000 | 2024-04-25 2:40PM EDT | 2024-05-17 | 0.77 | 0.71 | 0.75 | +0.10 | +14.93% | 148 | 3,983 | 21.14% |
| KR240524P00055000 | 2024-04-25 10:24AM EDT | 2024-05-24 | 0.87 | 0.81 | 0.88 | -0.09 | -9.37% | 15 | 30 | 20.61% |
| KR240531P00055000 | 2024-04-23 2:31PM EDT | 2024-05-31 | 1.00 | 0.78 | 0.97 | 0.00 | - | 27 | 40 | 19.83% |
| KR240621P00055000 | 2024-04-25 2:12PM EDT | 2024-06-21 | 1.71 | 1.61 | 1.71 | +0.09 | +5.56% | 126 | 2,029 | 24.41% |
| KR240719P00055000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 1.93 | 1.89 | 1.95 | +0.14 | +7.82% | 460 | 1,909 | 22.29% |
| KR240920P00055000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 2.59 | 2.63 | 2.71 | -0.06 | -2.26% | 11 | 611 | 22.34% |
| KR241018P00055000 | 2024-04-25 2:45PM EDT | 2024-10-18 | 2.88 | 2.49 | 2.93 | +0.15 | +5.49% | 73 | 676 | 21.94% |
| KR241220P00055000 | 2024-04-23 11:44AM EDT | 2024-12-20 | 3.45 | 3.40 | 3.65 | 0.00 | - | 2 | 1,460 | 22.89% |
| KR250117P00055000 | 2024-04-17 2:34PM EDT | 2025-01-17 | 4.10 | 3.60 | 3.80 | 0.00 | - | 6 | 251 | 22.45% |
| KR260116P00055000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 5.90 | 5.65 | 5.90 | +0.20 | +3.51% | 12 | 116 | 21.91% |
© 2024 Yahoo. All rights reserved.