The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:49.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00049000 | 2024-04-26 10:58AM EDT | 2024-04-26 | 6.46 | 6.40 | 6.55 | -1.79 | -21.70% | 1 | 3 | 0.00% |
| KR240503C00049000 | 2024-04-19 10:46AM EDT | 2024-05-03 | 6.51 | 6.45 | 6.60 | -0.74 | -10.21% | 1 | 0 | 36.72% |
| KR240517C00049000 | 2024-04-25 3:12PM EDT | 2024-05-17 | 7.00 | 6.55 | 6.65 | 0.00 | - | 2 | 186 | 29.30% |
| KR240719C00049000 | 2024-04-22 9:45AM EDT | 2024-07-19 | 7.83 | 7.20 | 7.35 | -0.52 | -6.23% | 1 | 221 | 29.44% |
| KR240920C00049000 | 2024-04-11 12:05PM EDT | 2024-09-20 | 8.60 | 7.90 | 8.05 | 0.00 | - | 11 | 507 | 29.43% |
| KR241018C00049000 | 2024-04-05 11:06AM EDT | 2024-10-18 | 9.90 | 7.85 | 8.40 | 0.00 | - | 4 | 454 | 29.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00049000 | 2024-03-26 2:45PM EDT | 2024-04-26 | 0.03 | 0.00 | 2.13 | 0.00 | - | 20 | 11 | 310.94% |
| KR240503P00049000 | 2024-04-09 12:32PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 74 | 40.63% |
| KR240510P00049000 | 2024-04-15 9:45AM EDT | 2024-05-10 | 0.33 | 0.01 | 0.03 | 0.00 | - | 8 | 52 | 31.45% |
| KR240517P00049000 | 2024-04-11 1:11PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.04 | 0.00 | - | 3 | 29 | 27.34% |
| KR240524P00049000 | 2024-04-25 11:27AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.07 | 0.00 | - | 45 | 47 | 26.27% |
| KR240531P00049000 | 2024-04-23 12:21PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.09 | 0.00 | - | 50 | 53 | 24.81% |
| KR240719P00049000 | 2024-04-19 12:36PM EDT | 2024-07-19 | 0.48 | 0.43 | 0.47 | 0.00 | - | 15 | 1,206 | 24.83% |
| KR240920P00049000 | 2024-04-11 12:52PM EDT | 2024-09-20 | 0.95 | 0.93 | 0.99 | 0.00 | - | 21 | 317 | 24.81% |
© 2024 Yahoo. All rights reserved.