The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00060000 | 2024-04-24 12:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR240503C00060000 | 2024-04-22 3:41PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KR240510C00060000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240517C00060000 | 2024-04-24 1:57PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KR240524C00060000 | 2024-04-24 12:08PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240531C00060000 | 2024-04-24 11:14AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| KR240621C00060000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| KR240719C00060000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 3.13% |
| KR240920C00060000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KR241018C00060000 | 2024-04-24 1:52PM EDT | 2024-10-18 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR241220C00060000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 3.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| KR250117C00060000 | 2024-04-24 1:05PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KR260116C00060000 | 2024-04-23 3:18PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00060000 | 2024-04-24 2:57PM EDT | 2024-04-26 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240503P00060000 | 2024-04-24 11:20AM EDT | 2024-05-03 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 2024-05-10 | 4.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KR240517P00060000 | 2024-04-16 10:00AM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| KR240621P00060000 | 2024-04-22 2:12PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| KR240719P00060000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240920P00060000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 7.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KR241018P00060000 | 2024-04-23 10:50AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KR241220P00060000 | 2024-04-01 3:53PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| KR250117P00060000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| KR260116P00060000 | 2024-04-23 11:19AM EDT | 2026-01-16 | 8.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.