The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531C00051000 | 2024-04-25 1:47PM EDT | 51.00 | 4.86 | 2.79 | 4.15 | 0.00 | - | - | 1 | 34.72% |
| KR240531C00052000 | 2024-04-18 9:51AM EDT | 52.00 | 4.02 | 1.39 | 2.65 | 0.00 | - | - | 1 | 18.36% |
| KR240531C00053000 | 2024-04-26 3:38PM EDT | 53.00 | 2.90 | 1.66 | 2.73 | 0.00 | - | 1 | 11 | 32.86% |
| KR240531C00054000 | 2024-04-30 11:34AM EDT | 54.00 | 1.99 | 1.17 | 1.24 | 0.00 | - | 1 | 9 | 17.33% |
| KR240531C00055000 | 2024-05-01 11:13AM EDT | 55.00 | 1.02 | 0.71 | 0.77 | 0.00 | - | 5 | 77 | 17.29% |
| KR240531C00056000 | 2024-05-03 9:53AM EDT | 56.00 | 0.46 | 0.40 | 0.45 | -0.26 | -36.11% | 2 | 156 | 17.43% |
| KR240531C00057000 | 2024-04-30 3:55PM EDT | 57.00 | 0.62 | 0.22 | 0.26 | 0.00 | - | 1 | 70 | 17.87% |
| KR240531C00058000 | 2024-05-02 1:06PM EDT | 58.00 | 0.22 | 0.11 | 0.15 | 0.00 | - | 3 | 25 | 18.56% |
| KR240531C00059000 | 2024-05-02 10:49AM EDT | 59.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 2 | 31 | 19.83% |
| KR240531C00060000 | 2024-05-01 9:40AM EDT | 60.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 2 | 13 | 21.19% |
| KR240531C00061000 | 2024-05-01 10:42AM EDT | 61.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 200 | 101 | 22.46% |
| KR240531C00062000 | 2024-05-02 12:32PM EDT | 62.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 125 | 24.22% |
| KR240531C00063000 | 2024-04-30 12:44PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 73 | 26.56% |
| KR240531C00064000 | 2024-04-24 2:43PM EDT | 64.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 51 | 28.91% |
| KR240531C00065000 | 2024-04-22 1:38PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 101 | 26 | 67.82% |
| KR240531C00066000 | 2024-04-19 11:06AM EDT | 66.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 71.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531P00046000 | 2024-04-25 12:10PM EDT | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 100 | 30.08% |
| KR240531P00047000 | 2024-04-26 11:17AM EDT | 47.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 50 | 27.93% |
| KR240531P00048000 | 2024-05-02 1:00PM EDT | 48.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 200 | 183 | 26.07% |
| KR240531P00049000 | 2024-04-30 2:29PM EDT | 49.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 200 | 104 | 23.73% |
| KR240531P00050000 | 2024-05-01 2:12PM EDT | 50.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 68 | 22.27% |
| KR240531P00051000 | 2024-05-02 10:44AM EDT | 51.00 | 0.17 | 0.20 | 0.24 | 0.00 | - | 2 | 42 | 21.49% |
| KR240531P00052000 | 2024-05-03 10:13AM EDT | 52.00 | 0.38 | 0.36 | 0.40 | +0.10 | +35.71% | 53 | 124 | 20.66% |
| KR240531P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 0.53 | 0.60 | 0.65 | 0.00 | - | 1 | 12 | 20.00% |
| KR240531P00054000 | 2024-04-29 11:12AM EDT | 54.00 | 0.79 | 0.97 | 1.05 | 0.00 | - | 7 | 15 | 19.97% |
| KR240531P00055000 | 2024-05-02 11:25AM EDT | 55.00 | 1.28 | 1.31 | 1.61 | 0.00 | - | 1 | 50 | 20.46% |
| KR240531P00056000 | 2024-05-02 3:20PM EDT | 56.00 | 1.66 | 2.02 | 2.34 | 0.00 | - | 1 | 24 | 21.92% |
| KR240531P00057000 | 2024-04-29 10:43AM EDT | 57.00 | 2.17 | 3.05 | 3.15 | 0.00 | - | 1 | 43 | 23.29% |
© 2024 Yahoo. All rights reserved.