The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00047000 | 2024-04-09 9:49AM EDT | 47.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240510C00050000 | 2024-04-22 2:26PM EDT | 50.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KR240510C00052000 | 2024-04-29 9:59AM EDT | 52.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KR240510C00053000 | 2024-04-29 9:55AM EDT | 53.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KR240510C00054000 | 2024-04-29 12:39PM EDT | 54.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| KR240510C00055000 | 2024-04-29 2:44PM EDT | 55.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 108 | 150 | 0.00% |
| KR240510C00056000 | 2024-04-29 3:59PM EDT | 56.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 118 | 226 | 1.56% |
| KR240510C00057000 | 2024-04-29 1:17PM EDT | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 68 | 149 | 3.13% |
| KR240510C00058000 | 2024-04-29 3:58PM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 247 | 6.25% |
| KR240510C00059000 | 2024-04-29 2:32PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 515 | 552 | 6.25% |
| KR240510C00060000 | 2024-04-26 10:16AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
| KR240510C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| KR240510C00062000 | 2024-04-15 2:11PM EDT | 62.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| KR240510C00064000 | 2024-04-02 3:38PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KR240510C00065000 | 2024-04-08 10:41AM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00046000 | 2024-04-25 10:59AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| KR240510P00048000 | 2024-04-22 1:52PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| KR240510P00049000 | 2024-04-15 9:45AM EDT | 49.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 12.50% |
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| KR240510P00051000 | 2024-04-29 1:41PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 500 | 509 | 12.50% |
| KR240510P00052000 | 2024-04-26 9:45AM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| KR240510P00053000 | 2024-04-29 2:32PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 90 | 6.25% |
| KR240510P00054000 | 2024-04-29 11:55AM EDT | 54.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 26 | 153 | 6.25% |
| KR240510P00055000 | 2024-04-29 3:12PM EDT | 55.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 42 | 95 | 1.56% |
| KR240510P00056000 | 2024-04-29 2:30PM EDT | 56.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 55 | 0.00% |
| KR240510P00057000 | 2024-04-29 12:02PM EDT | 57.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| KR240510P00058000 | 2024-04-24 11:20AM EDT | 58.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KR240510P00059000 | 2024-04-02 10:37AM EDT | 59.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 60.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KR240510P00061000 | 2024-04-29 10:26AM EDT | 61.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.