The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00050000 | 2024-04-26 10:41AM EDT | 2024-04-26 | 5.76 | 5.45 | 5.60 | +0.07 | +1.23% | 1 | 7 | 0.00% |
| KR240503C00050000 | 2024-04-23 1:18PM EDT | 2024-05-03 | 5.80 | 5.55 | 6.25 | -0.40 | -6.45% | 1 | 17 | 57.81% |
| KR240517C00050000 | 2024-04-22 10:52AM EDT | 2024-05-17 | 7.05 | 4.55 | 6.75 | 0.00 | - | 5 | 162 | 60.55% |
| KR240621C00050000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 6.53 | 5.00 | 6.20 | +0.13 | +2.03% | 10 | 9,632 | 28.22% |
| KR240719C00050000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 6.95 | 6.40 | 6.55 | 0.00 | - | 3 | 2,670 | 28.15% |
| KR240920C00050000 | 2024-04-16 1:41PM EDT | 2024-09-20 | 7.45 | 7.15 | 7.30 | 0.00 | - | 63 | 669 | 28.43% |
| KR241018C00050000 | 2024-04-22 9:45AM EDT | 2024-10-18 | 8.50 | 7.50 | 7.65 | 0.00 | - | 22 | 144 | 28.88% |
| KR241220C00050000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 8.42 | 8.05 | 8.45 | 0.00 | - | 1 | 76 | 30.10% |
| KR250117C00050000 | 2024-04-26 10:06AM EDT | 2025-01-17 | 8.95 | 8.45 | 8.80 | +0.10 | +1.13% | 8 | 2,096 | 30.63% |
| KR260116C00050000 | 2024-04-24 10:29AM EDT | 2026-01-16 | 12.10 | 11.65 | 12.40 | 0.00 | - | 44 | 706 | 33.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00050000 | 2024-04-26 9:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 46 | 81.25% |
| KR240503P00050000 | 2024-04-24 2:20PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 300 | 350 | 35.16% |
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 50 | 28.91% |
| KR240517P00050000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 26 | 492 | 25.68% |
| KR240524P00050000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.10 | 0.00 | - | 200 | 27 | 24.81% |
| KR240531P00050000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.12 | 0.00 | - | 5 | 68 | 23.24% |
| KR240621P00050000 | 2024-04-26 11:34AM EDT | 2024-06-21 | 0.45 | 0.42 | 0.45 | +0.02 | +4.65% | 2 | 5,462 | 26.76% |
| KR240719P00050000 | 2024-04-24 12:20PM EDT | 2024-07-19 | 0.51 | 0.56 | 0.59 | 0.00 | - | 13 | 711 | 24.12% |
| KR240920P00050000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 1.12 | 1.11 | 1.17 | -0.08 | -6.67% | 2 | 365 | 24.27% |
| KR241018P00050000 | 2024-04-03 2:47PM EDT | 2024-10-18 | 1.10 | 1.27 | 1.34 | 0.00 | - | 2 | 49 | 23.71% |
| KR241220P00050000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 1.75 | 1.85 | 1.98 | 0.00 | - | 2 | 30 | 24.84% |
| KR250117P00050000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 1.80 | 1.99 | 2.10 | 0.00 | - | 2 | 956 | 24.27% |
| KR260116P00050000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 4.00 | 3.85 | 4.20 | 0.00 | - | 7 | 82 | 24.15% |
© 2024 Yahoo. All rights reserved.