The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00047000 | 2024-04-26 2:07PM EDT | 47.00 | 8.66 | 6.70 | 9.65 | -0.65 | -6.98% | 1 | 1 | 144.43% |
| KR240503C00049000 | 2024-04-19 10:46AM EDT | 49.00 | 6.51 | 4.85 | 7.35 | -0.74 | -10.21% | 1 | 0 | 106.74% |
| KR240503C00050000 | 2024-04-23 1:18PM EDT | 50.00 | 5.80 | 5.40 | 6.65 | -0.40 | -6.45% | 1 | 17 | 79.49% |
| KR240503C00051000 | 2024-03-22 3:03PM EDT | 51.00 | 5.95 | 3.85 | 6.45 | 0.00 | - | 1 | 1 | 75.49% |
| KR240503C00052000 | 2024-04-26 10:34AM EDT | 52.00 | 3.76 | 2.69 | 5.50 | -0.29 | -7.16% | 30 | 4 | 62.31% |
| KR240503C00053000 | 2024-04-26 1:18PM EDT | 53.00 | 2.59 | 1.45 | 2.79 | -0.34 | -11.60% | 17 | 6 | 37.89% |
| KR240503C00054000 | 2024-04-26 3:44PM EDT | 54.00 | 1.59 | 0.51 | 2.17 | -0.60 | -27.40% | 24 | 38 | 42.68% |
| KR240503C00055000 | 2024-04-26 3:01PM EDT | 55.00 | 0.92 | 0.85 | 0.92 | -0.26 | -22.03% | 29 | 87 | 21.14% |
| KR240503C00056000 | 2024-04-26 3:51PM EDT | 56.00 | 0.36 | 0.33 | 0.37 | -0.26 | -41.94% | 166 | 379 | 19.14% |
| KR240503C00057000 | 2024-04-26 3:53PM EDT | 57.00 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 738 | 626 | 19.04% |
| KR240503C00058000 | 2024-04-26 2:36PM EDT | 58.00 | 0.03 | 0.04 | 0.05 | -0.06 | -66.67% | 8 | 102 | 21.49% |
| KR240503C00059000 | 2024-04-26 1:18PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 34 | 25.00% |
| KR240503C00060000 | 2024-04-25 10:19AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 28.52% |
| KR240503C00061000 | 2024-04-02 10:03AM EDT | 61.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | - | 5 | 33.59% |
| KR240503C00062000 | 2024-04-23 9:34AM EDT | 62.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 4 | 22 | 58.01% |
| KR240503C00063000 | 2024-04-22 11:06AM EDT | 63.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 77.93% |
| KR240503C00064000 | 2024-04-05 3:06PM EDT | 64.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 10 | 84.47% |
| KR240503C00065000 | 2024-04-23 9:34AM EDT | 65.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 53 | 69.92% |
| KR240503C00066000 | 2024-04-03 11:51AM EDT | 66.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 0 | 96.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00045000 | 2024-03-26 9:34AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 36 | 77.34% |
| KR240503P00049000 | 2024-04-09 12:32PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 74 | 42.97% |
| KR240503P00050000 | 2024-04-24 2:20PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 300 | 350 | 36.72% |
| KR240503P00051000 | 2024-04-26 11:06AM EDT | 51.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 12 | 32.81% |
| KR240503P00052000 | 2024-04-26 11:13AM EDT | 52.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 16 | 17 | 27.93% |
| KR240503P00053000 | 2024-04-26 1:55PM EDT | 53.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 7 | 25 | 25.00% |
| KR240503P00054000 | 2024-04-26 3:01PM EDT | 54.00 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 11 | 64 | 21.00% |
| KR240503P00055000 | 2024-04-26 3:58PM EDT | 55.00 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 137 | 1,717 | 19.09% |
| KR240503P00056000 | 2024-04-26 3:58PM EDT | 56.00 | 0.82 | 0.81 | 0.85 | +0.03 | +3.80% | 90 | 313 | 18.16% |
| KR240503P00057000 | 2024-04-26 2:22PM EDT | 57.00 | 1.51 | 1.49 | 2.14 | +0.01 | +0.67% | 28 | 205 | 39.94% |
| KR240503P00058000 | 2024-04-23 10:25AM EDT | 58.00 | 1.41 | 2.00 | 2.85 | 0.00 | - | 3 | 7 | 38.28% |
| KR240503P00059000 | 2024-04-23 11:44AM EDT | 59.00 | 2.92 | 1.82 | 4.00 | 0.00 | - | 1 | 3 | 53.71% |
| KR240503P00060000 | 2024-04-24 11:20AM EDT | 60.00 | 4.05 | 2.58 | 4.65 | 0.00 | - | 2 | 3 | 42.09% |
© 2024 Yahoo. All rights reserved.