The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00065000 | 2024-04-05 10:36AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 200 | 115.63% |
| KR240503C00065000 | 2024-04-23 9:34AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 53 | 65.43% |
| KR240510C00065000 | 2024-04-08 10:41AM EDT | 2024-05-10 | 0.33 | 0.00 | 0.25 | 0.00 | - | 8 | 11 | 55.86% |
| KR240517C00065000 | 2024-04-24 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 153 | 46.09% |
| KR240524C00065000 | 2024-04-22 2:15PM EDT | 2024-05-24 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 30 | 52.20% |
| KR240531C00065000 | 2024-04-22 1:38PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 101 | 26 | 25.20% |
| KR240621C00065000 | 2024-04-26 12:44PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.20 | -0.02 | -11.11% | 7 | 1,178 | 27.15% |
| KR240719C00065000 | 2024-04-26 1:07PM EDT | 2024-07-19 | 0.29 | 0.23 | 0.27 | -0.01 | -3.33% | 2 | 347 | 23.88% |
| KR240920C00065000 | 2024-04-26 2:26PM EDT | 2024-09-20 | 0.75 | 0.75 | 0.80 | -0.08 | -9.64% | 31 | 188 | 24.95% |
| KR241018C00065000 | 2024-04-25 2:37PM EDT | 2024-10-18 | 1.02 | 0.88 | 1.01 | 0.00 | - | 1 | 5,322 | 24.88% |
| KR241220C00065000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 2.16 | 1.54 | 1.72 | 0.00 | - | 3 | 175 | 26.49% |
| KR250117C00065000 | 2024-04-25 2:34PM EDT | 2025-01-17 | 1.94 | 1.79 | 2.07 | 0.00 | - | 16 | 259 | 27.27% |
| KR260116C00065000 | 2024-04-26 1:28PM EDT | 2026-01-16 | 4.94 | 2.73 | 5.10 | -0.11 | -2.18% | 3 | 426 | 28.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00065000 | 2024-04-08 1:54PM EDT | 2024-05-17 | 9.53 | 8.85 | 10.70 | 0.00 | - | 1 | 1 | 74.90% |
| KR240621P00065000 | 2023-09-11 9:40AM EDT | 2024-06-21 | 18.67 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 159.72% |
| KR240920P00065000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 8.30 | 9.70 | 10.90 | 0.00 | - | 27 | 18 | 30.76% |
| KR250117P00065000 | 2024-04-16 10:50AM EDT | 2025-01-17 | 10.10 | 10.10 | 10.35 | 0.00 | - | 1 | 8 | 18.92% |
| KR260116P00065000 | 2024-04-24 9:38AM EDT | 2026-01-16 | 11.49 | 11.40 | 11.80 | 0.00 | - | 20 | 302 | 18.65% |
© 2024 Yahoo. All rights reserved.