NYSE - Nasdaq Real Time Price • USD
The Kroger Co. (KR)
As of 11:34 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00055000 | 4/26/2024 2:14 PM | 2024-04-26 | 0.80 | 0.57 | 0.62 | -0.08 | -9.09% | 3 | 109 | 34.18% |
| KR240503C00055000 | 4/26/2024 2:05 PM | 2024-05-03 | 1.11 | 0.94 | 0.97 | -0.07 | -5.93% | 1 | 87 | 23.29% |
| KR240510C00055000 | 4/24/2024 2:49 PM | 2024-05-10 | 1.43 | 1.17 | 1.23 | 0.00 | 0.00% | 2 | 46 | 22.90% |
| KR240517C00055000 | 4/25/2024 6:24 PM | 2024-05-17 | 1.41 | 1.30 | 1.34 | 0.00 | 0.00% | 16 | 2,119 | 21.00% |
| KR240524C00055000 | 4/24/2024 5:52 PM | 2024-05-24 | 1.91 | 1.41 | 1.56 | 0.00 | 0.00% | 3 | 15 | 21.85% |
| KR240531C00055000 | 4/23/2024 6:27 PM | 2024-05-31 | 1.84 | 1.54 | 1.61 | 0.00 | 0.00% | 11 | 44 | 20.34% |
| KR240621C00055000 | 4/25/2024 7:50 PM | 2024-06-21 | 2.68 | 2.45 | 2.53 | 0.00 | 0.00% | 41 | 4,050 | 26.78% |
| KR240719C00055000 | 4/25/2024 6:33 PM | 2024-07-19 | 3.05 | 2.88 | 3.55 | 0.00 | 0.00% | 27 | 1,336 | 31.57% |
| KR240920C00055000 | 4/26/2024 1:47 PM | 2024-09-20 | 4.00 | 3.85 | 4.00 | 0.00 | 0.00% | 12 | 2,768 | 27.14% |
| KR241018C00055000 | 4/24/2024 1:49 PM | 2024-10-18 | 4.30 | 4.20 | 4.45 | 0.00 | 0.00% | 18 | 244 | 27.84% |
| KR241220C00055000 | 4/23/2024 6:38 PM | 2024-12-20 | 5.34 | 5.10 | 5.25 | 0.00 | 0.00% | 12 | 86 | 28.41% |
| KR250117C00055000 | 4/25/2024 6:54 PM | 2025-01-17 | 5.80 | 5.50 | 5.60 | 0.00 | 0.00% | 1 | 1,936 | 28.75% |
| KR260116C00055000 | 4/25/2024 7:49 PM | 2026-01-16 | 9.20 | 8.90 | 9.25 | 0.00 | 0.00% | 117 | 372 | 31.48% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00055000 | 4/26/2024 2:52 PM | 2024-04-26 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 38 | 586 | 15.82% |
| KR240503P00055000 | 4/26/2024 3:04 PM | 2024-05-03 | 0.39 | 0.34 | 0.36 | 0.01 | 2.63% | 15 | 1,717 | 16.31% |
| KR240510P00055000 | 4/26/2024 3:11 PM | 2024-05-10 | 0.54 | 0.52 | 0.55 | 0.03 | 5.88% | 3 | 58 | 16.31% |
| KR240517P00055000 | 4/26/2024 2:28 PM | 2024-05-17 | 0.75 | 0.78 | 0.80 | -0.02 | -2.60% | 5 | 3,927 | 18.16% |
| KR240524P00055000 | 4/25/2024 2:24 PM | 2024-05-24 | 0.90 | 0.90 | 0.98 | 0.03 | 3.45% | 5 | 17 | 18.78% |
| KR240531P00055000 | 4/23/2024 6:31 PM | 2024-05-31 | 1.00 | 0.99 | 1.06 | 0.00 | 0.00% | 27 | 40 | 18.02% |
| KR240621P00055000 | 4/26/2024 2:28 PM | 2024-06-21 | 1.70 | 1.72 | 1.77 | -0.01 | -0.58% | 41 | 2,050 | 22.52% |
| KR240719P00055000 | 4/26/2024 2:33 PM | 2024-07-19 | 1.96 | 2.00 | 2.02 | 0.03 | 1.55% | 13 | 1,684 | 20.80% |
| KR240920P00055000 | 4/25/2024 2:01 PM | 2024-09-20 | 2.59 | 2.74 | 2.78 | 0.00 | 0.00% | 11 | 611 | 21.22% |
| KR241018P00055000 | 4/25/2024 6:45 PM | 2024-10-18 | 2.88 | 2.91 | 2.99 | 0.00 | 0.00% | 73 | 747 | 20.83% |
| KR241220P00055000 | 4/23/2024 3:44 PM | 2024-12-20 | 3.45 | 3.55 | 3.70 | 0.00 | 0.00% | 2 | 1,460 | 21.88% |
| KR250117P00055000 | 4/17/2024 6:34 PM | 2025-01-17 | 4.10 | 3.75 | 3.90 | 0.00 | 0.00% | 6 | 251 | 21.77% |
| KR260116P00055000 | 4/25/2024 3:16 PM | 2026-01-16 | 5.90 | 5.40 | 6.05 | 0.00 | 0.00% | 12 | 128 | 21.66% |
Related Tickers
ACI Albertsons Companies, Inc.
19.99
+0.40%
SFM Sprouts Farmers Market, Inc.
67.92
+3.07%
DNUT Krispy Kreme, Inc.
12.92
-1.37%
GO Grocery Outlet Holding Corp.
26.64
-2.02%
IMKTA Ingles Markets, Incorporated
72.55
-0.43%
WMK Weis Markets, Inc.
64.25
+0.90%
MRU.TO Metro Inc.
71.41
+0.65%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.74
+2.14%
L.TO Loblaw Companies Limited
152.80
+0.24%
AD.AS Koninklijke Ahold Delhaize N.V.
28.04
+0.57%