The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00057000 | 2024-05-10 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 268 | 21.09% |
| KR240517C00057000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.14 | +0.06 | +100.00% | 20 | 513 | 15.38% |
| KR240524C00057000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.29 | 0.29 | 0.33 | +0.06 | +26.09% | 35 | 49 | 16.55% |
| KR240531C00057000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 0.41 | 0.41 | 0.54 | +0.15 | +57.69% | 11 | 74 | 17.99% |
| KR240607C00057000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 0.49 | 0.56 | 0.61 | -0.02 | -3.92% | 7 | 15 | 16.87% |
| KR240614C00057000 | 2024-05-10 3:19PM EDT | 2024-06-14 | 0.80 | 0.74 | 1.90 | +0.22 | +37.93% | 32 | 28 | 34.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00057000 | 2024-05-07 11:22AM EDT | 2024-05-10 | 1.82 | 0.81 | 1.31 | 0.00 | - | 20 | 39 | 51.56% |
| KR240517P00057000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 1.50 | 1.32 | 1.60 | -0.56 | -27.18% | 10 | 99 | 28.52% |
| KR240524P00057000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 2.97 | 1.50 | 1.81 | 0.00 | - | 1 | 26 | 25.83% |
| KR240531P00057000 | 2024-04-29 10:43AM EDT | 2024-05-31 | 2.17 | 1.57 | 1.81 | 0.00 | - | 1 | 43 | 21.34% |
| KR240607P00057000 | 2024-05-08 9:32AM EDT | 2024-06-07 | 2.43 | 1.65 | 3.85 | 0.00 | - | 4 | 5 | 51.56% |
| KR240614P00057000 | 2024-05-08 10:37AM EDT | 2024-06-14 | 2.42 | 1.28 | 3.40 | 0.00 | - | - | 25 | 39.84% |
© 2024 Yahoo. All rights reserved.