The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719C00035000 | 2024-04-08 1:22PM EDT | 35.00 | 20.85 | 19.40 | 22.05 | 0.00 | - | 11 | 10 | 57.32% |
| KR240719C00036000 | 2024-02-01 1:57PM EDT | 36.00 | 11.10 | 13.30 | 14.25 | 0.00 | - | 15 | 27 | 0.00% |
| KR240719C00037000 | 2024-04-25 12:09PM EDT | 37.00 | 19.05 | 17.55 | 19.50 | 0.00 | - | 1 | 9 | 74.07% |
| KR240719C00038000 | 2024-01-22 11:01AM EDT | 38.00 | 8.85 | 10.60 | 10.75 | 0.00 | - | 13 | 122 | 0.00% |
| KR240719C00039000 | 2024-01-31 10:53AM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| KR240719C00040000 | 2024-03-07 10:51AM EDT | 40.00 | 15.00 | 16.65 | 19.55 | 0.00 | - | 2 | 212 | 90.21% |
| KR240719C00041000 | 2024-04-26 12:26PM EDT | 41.00 | 15.26 | 13.80 | 16.25 | +6.71 | +78.48% | 1 | 107 | 72.75% |
| KR240719C00042000 | 2024-03-15 10:53AM EDT | 42.00 | 14.85 | 13.00 | 14.75 | 0.00 | - | 2 | 586 | 60.64% |
| KR240719C00043000 | 2024-02-29 12:54PM EDT | 43.00 | 7.16 | 12.60 | 16.70 | 0.00 | - | 1 | 387 | 70.85% |
| KR240719C00044000 | 2024-04-18 1:17PM EDT | 44.00 | 11.80 | 10.30 | 12.25 | 0.00 | - | 10 | 487 | 44.87% |
| KR240719C00045000 | 2024-04-22 3:49PM EDT | 45.00 | 12.40 | 10.30 | 11.80 | 0.00 | - | 2 | 291 | 50.78% |
| KR240719C00046000 | 2024-04-22 3:46PM EDT | 46.00 | 11.40 | 9.25 | 10.15 | 0.00 | - | 1 | 339 | 36.82% |
| KR240719C00047000 | 2024-04-17 1:36PM EDT | 47.00 | 8.98 | 7.00 | 10.15 | 0.00 | - | 1 | 359 | 48.58% |
| KR240719C00048000 | 2024-04-19 3:40PM EDT | 48.00 | 9.34 | 7.10 | 9.25 | 0.00 | - | 2 | 663 | 46.22% |
| KR240719C00049000 | 2024-04-22 9:45AM EDT | 49.00 | 7.83 | 6.25 | 8.05 | -0.52 | -6.23% | 1 | 221 | 40.04% |
| KR240719C00050000 | 2024-04-23 12:25PM EDT | 50.00 | 6.95 | 5.85 | 6.70 | 0.00 | - | 3 | 2,670 | 32.18% |
| KR240719C00055000 | 2024-04-26 2:57PM EDT | 55.00 | 2.91 | 2.86 | 2.92 | -0.14 | -4.59% | 4 | 1,336 | 25.24% |
| KR240719C00060000 | 2024-04-26 12:48PM EDT | 60.00 | 0.97 | 0.91 | 0.96 | -0.03 | -3.00% | 11 | 2,476 | 23.73% |
| KR240719C00065000 | 2024-04-26 1:07PM EDT | 65.00 | 0.29 | 0.23 | 0.27 | -0.01 | -3.33% | 2 | 347 | 24.02% |
| KR240719C00070000 | 2024-04-19 1:50PM EDT | 70.00 | 0.13 | 0.05 | 0.09 | 0.00 | - | 1 | 1,214 | 25.78% |
| KR240719C00075000 | 2024-04-18 1:40PM EDT | 75.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 1 | 29.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719P00025000 | 2023-12-08 4:18PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| KR240719P00030000 | 2024-01-26 1:42PM EDT | 30.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 19 | 55.86% |
| KR240719P00035000 | 2024-03-06 4:40PM EDT | 35.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 192 | 66.21% |
| KR240719P00036000 | 2024-04-22 10:45AM EDT | 36.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 1 | 18 | 57.81% |
| KR240719P00037000 | 2024-04-15 3:19PM EDT | 37.00 | 0.03 | 0.01 | 0.46 | 0.00 | - | 5 | 11 | 51.47% |
| KR240719P00038000 | 2024-04-08 11:53AM EDT | 38.00 | 0.04 | 0.01 | 0.95 | 0.00 | - | 40 | 10 | 57.23% |
| KR240719P00039000 | 2024-04-04 10:27AM EDT | 39.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 85 | 35.94% |
| KR240719P00040000 | 2024-04-23 2:14PM EDT | 40.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 5 | 128 | 36.62% |
| KR240719P00041000 | 2024-04-17 3:57PM EDT | 41.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 4 | 19 | 32.23% |
| KR240719P00042000 | 2024-04-18 10:55AM EDT | 42.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 5 | 97 | 31.35% |
| KR240719P00043000 | 2024-04-01 9:34AM EDT | 43.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 10 | 215 | 30.18% |
| KR240719P00044000 | 2024-04-16 1:29PM EDT | 44.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 10 | 439 | 28.76% |
| KR240719P00045000 | 2024-04-23 11:41AM EDT | 45.00 | 0.13 | 0.13 | 0.17 | 0.00 | - | 2 | 777 | 27.93% |
| KR240719P00046000 | 2024-03-06 11:36AM EDT | 46.00 | 1.21 | 0.17 | 0.21 | 0.00 | - | 1 | 238 | 26.86% |
| KR240719P00047000 | 2024-04-18 9:30AM EDT | 47.00 | 0.34 | 0.23 | 0.27 | 0.00 | - | 6 | 214 | 25.98% |
| KR240719P00048000 | 2024-04-22 3:39PM EDT | 48.00 | 0.26 | 0.32 | 0.36 | 0.00 | - | 2 | 261 | 25.39% |
| KR240719P00049000 | 2024-04-19 12:36PM EDT | 49.00 | 0.48 | 0.43 | 0.47 | 0.00 | - | 15 | 1,206 | 24.76% |
| KR240719P00050000 | 2024-04-24 12:20PM EDT | 50.00 | 0.51 | 0.57 | 0.68 | 0.00 | - | 13 | 711 | 25.15% |
| KR240719P00055000 | 2024-04-26 3:34PM EDT | 55.00 | 2.06 | 2.00 | 2.08 | +0.13 | +6.74% | 33 | 1,684 | 21.92% |
| KR240719P00060000 | 2024-04-26 9:36AM EDT | 60.00 | 5.00 | 5.05 | 6.90 | +0.90 | +21.95% | 1 | 287 | 38.75% |
© 2024 Yahoo. All rights reserved.