The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00025000 | 2024-04-26 10:33AM EDT | 25.00 | 30.97 | 28.80 | 32.90 | 0.00 | - | 1 | 3 | 223.39% |
| KR240621C00030000 | 2024-03-21 10:33AM EDT | 30.00 | 27.21 | 24.15 | 28.95 | 0.00 | - | 1 | 33 | 130.76% |
| KR240621C00035000 | 2024-03-07 3:27PM EDT | 35.00 | 20.80 | 20.20 | 24.90 | 0.00 | - | 16 | 30 | 136.72% |
| KR240621C00040000 | 2024-03-15 3:45PM EDT | 40.00 | 16.79 | 13.25 | 17.85 | 0.00 | - | 1 | 187 | 114.36% |
| KR240621C00045000 | 2024-05-10 1:29PM EDT | 45.00 | 10.80 | 9.95 | 11.10 | +0.73 | +7.25% | 1 | 1,337 | 42.09% |
| KR240621C00050000 | 2024-05-10 3:42PM EDT | 50.00 | 6.30 | 6.20 | 6.40 | +0.84 | +15.38% | 71 | 9,622 | 33.08% |
| KR240621C00055000 | 2024-05-10 3:52PM EDT | 55.00 | 2.42 | 2.41 | 2.47 | +0.58 | +31.52% | 22 | 4,287 | 26.49% |
| KR240621C00060000 | 2024-05-10 3:50PM EDT | 60.00 | 0.58 | 0.56 | 0.60 | +0.15 | +34.88% | 64 | 2,974 | 25.81% |
| KR240621C00065000 | 2024-05-10 1:36PM EDT | 65.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 17 | 1,193 | 27.25% |
| KR240621C00070000 | 2024-05-10 1:52PM EDT | 70.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 924 | 33.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00025000 | 2024-01-25 3:16PM EDT | 25.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 154 | 184.67% |
| KR240621P00030000 | 2024-03-06 11:00AM EDT | 30.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 20 | 287 | 80.86% |
| KR240621P00035000 | 2024-05-07 10:07AM EDT | 35.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 1,620 | 67.38% |
| KR240621P00040000 | 2024-04-26 3:51PM EDT | 40.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 8,056 | 55.27% |
| KR240621P00045000 | 2024-05-10 3:46PM EDT | 45.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 15 | 2,016 | 35.74% |
| KR240621P00050000 | 2024-05-10 3:46PM EDT | 50.00 | 0.31 | 0.27 | 0.33 | -0.13 | -29.55% | 42 | 5,537 | 28.91% |
| KR240621P00055000 | 2024-05-10 2:34PM EDT | 55.00 | 1.51 | 1.42 | 1.48 | -0.35 | -18.82% | 46 | 2,700 | 25.29% |
| KR240621P00060000 | 2024-05-08 2:17PM EDT | 60.00 | 5.10 | 4.50 | 5.00 | 0.00 | - | 20 | 579 | 30.86% |
| KR240621P00065000 | 2023-09-11 9:40AM EDT | 65.00 | 18.67 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 188.62% |
| KR240621P00070000 | 2023-09-08 2:16PM EDT | 70.00 | 22.48 | 26.35 | 26.75 | 0.00 | - | 1 | 0 | 225.32% |
© 2024 Yahoo. All rights reserved.