The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524C00054000 | 2024-04-24 1:52PM EDT | 54.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240524C00055000 | 2024-04-24 1:52PM EDT | 55.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR240524C00056000 | 2024-04-29 12:00PM EDT | 56.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| KR240524C00057000 | 2024-04-29 12:19PM EDT | 57.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| KR240524C00058000 | 2024-04-29 10:35AM EDT | 58.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KR240524C00059000 | 2024-04-29 11:50AM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| KR240524C00060000 | 2024-04-26 2:18PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240524C00061000 | 2024-04-23 9:33AM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240524C00062000 | 2024-04-29 12:39PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240524C00063000 | 2024-04-25 12:28PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240524C00064000 | 2024-04-23 10:07AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240524C00065000 | 2024-04-22 2:15PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524P00045000 | 2024-04-23 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR240524P00046000 | 2024-04-17 11:51AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KR240524P00047000 | 2024-04-25 11:30AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| KR240524P00048000 | 2024-04-26 11:32AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240524P00049000 | 2024-04-29 11:49AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KR240524P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240524P00051000 | 2024-04-25 1:49PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240524P00052000 | 2024-04-25 12:09PM EDT | 52.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240524P00053000 | 2024-04-25 12:09PM EDT | 53.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240524P00054000 | 2024-04-29 3:43PM EDT | 54.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR240524P00055000 | 2024-04-29 2:56PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KR240524P00056000 | 2024-04-29 9:42AM EDT | 56.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240524P00057000 | 2024-04-23 2:36PM EDT | 57.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KR240524P00058000 | 2024-04-08 11:52AM EDT | 58.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240524P00059000 | 2024-04-17 1:03PM EDT | 59.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.