The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920C00025000 | 2024-03-26 10:10AM EDT | 25.00 | 31.50 | 29.45 | 32.95 | 0.00 | - | 5 | 3 | 88.33% |
| KR240920C00037000 | 2024-02-01 1:09PM EDT | 37.00 | 10.45 | 12.45 | 14.00 | 0.00 | - | - | 14 | 0.00% |
| KR240920C00038000 | 2024-01-31 12:08PM EDT | 38.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| KR240920C00039000 | 2024-01-31 11:34AM EDT | 39.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 40.00 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 58.96% |
| KR240920C00041000 | 2024-03-01 12:23PM EDT | 41.00 | 9.75 | 14.75 | 18.85 | 0.00 | - | 5 | 53 | 61.47% |
| KR240920C00042000 | 2024-02-22 11:14AM EDT | 42.00 | 6.95 | 15.00 | 17.20 | 0.00 | - | 124 | 134 | 61.57% |
| KR240920C00043000 | 2024-02-07 10:48AM EDT | 43.00 | 4.65 | 13.85 | 14.60 | 0.00 | - | - | 1 | 53.00% |
| KR240920C00044000 | 2024-03-06 10:46AM EDT | 44.00 | 7.65 | 13.95 | 14.10 | 0.00 | - | 114 | 211 | 54.39% |
| KR240920C00045000 | 2024-03-22 11:17AM EDT | 45.00 | 12.79 | 12.35 | 14.35 | 0.00 | - | 1 | 303 | 54.44% |
| KR240920C00046000 | 2024-03-07 1:43PM EDT | 46.00 | 10.46 | 11.30 | 13.15 | 0.00 | - | 8 | 28 | 50.07% |
| KR240920C00047000 | 2024-04-19 12:04PM EDT | 47.00 | 10.45 | 9.55 | 10.50 | 0.00 | - | 1 | 60 | 40.16% |
| KR240920C00048000 | 2024-04-18 10:53AM EDT | 48.00 | 8.95 | 7.25 | 9.35 | 0.00 | - | 1 | 283 | 35.86% |
| KR240920C00049000 | 2024-04-11 12:05PM EDT | 49.00 | 8.60 | 7.90 | 9.80 | 0.00 | - | 11 | 507 | 45.61% |
| KR240920C00050000 | 2024-04-16 1:41PM EDT | 50.00 | 7.45 | 6.80 | 7.30 | 0.00 | - | 63 | 669 | 29.75% |
| KR240920C00055000 | 2024-04-26 3:43PM EDT | 55.00 | 3.85 | 3.85 | 3.95 | -0.15 | -3.75% | 17 | 2,768 | 26.48% |
| KR240920C00060000 | 2024-04-25 10:25AM EDT | 60.00 | 1.97 | 1.77 | 1.81 | 0.00 | - | 7 | 873 | 24.85% |
| KR240920C00065000 | 2024-04-26 2:26PM EDT | 65.00 | 0.75 | 0.75 | 0.80 | -0.08 | -9.64% | 31 | 188 | 25.03% |
| KR240920C00070000 | 2024-04-25 2:31PM EDT | 70.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 1 | 819 | 25.29% |
| KR240920C00075000 | 2024-04-22 10:58AM EDT | 75.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 46 | 171 | 26.27% |
| KR240920C00080000 | 2024-04-15 11:33AM EDT | 80.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 200 | 189 | 28.22% |
| KR240920C00085000 | 2024-04-12 2:22PM EDT | 85.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 200 | 11 | 29.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920P00025000 | 2024-01-30 4:00PM EDT | 25.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | - | 1 | 98.88% |
| KR240920P00030000 | 2024-04-15 11:37AM EDT | 30.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 100 | 100 | 52.15% |
| KR240920P00035000 | 2024-03-06 3:08PM EDT | 35.00 | 0.18 | 0.03 | 0.14 | 0.00 | - | 15 | 49 | 39.36% |
| KR240920P00036000 | 2024-02-14 12:50PM EDT | 36.00 | 0.50 | 0.12 | 0.16 | 0.00 | - | 1 | 4 | 38.18% |
| KR240920P00037000 | 2024-02-15 12:58PM EDT | 37.00 | 0.52 | 0.13 | 0.18 | 0.00 | - | 1 | 31 | 36.91% |
| KR240920P00038000 | 2024-02-21 2:56PM EDT | 38.00 | 0.51 | 0.10 | 0.18 | 0.00 | - | 1 | 9 | 34.86% |
| KR240920P00039000 | 2024-04-22 12:44PM EDT | 39.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 1 | 18 | 32.47% |
| KR240920P00040000 | 2024-04-22 10:36AM EDT | 40.00 | 0.16 | 0.14 | 0.19 | +0.01 | +6.67% | 2 | 202 | 31.20% |
| KR240920P00041000 | 2024-04-17 2:36PM EDT | 41.00 | 0.25 | 0.17 | 0.22 | 0.00 | - | 8 | 6 | 30.13% |
| KR240920P00042000 | 2024-03-06 2:59PM EDT | 42.00 | 0.69 | 0.20 | 0.27 | 0.00 | - | 1 | 37 | 29.44% |
| KR240920P00043000 | 2024-03-06 3:12PM EDT | 43.00 | 0.85 | 0.24 | 0.30 | 0.00 | - | 66 | 3 | 28.13% |
| KR240920P00044000 | 2024-04-23 2:01PM EDT | 44.00 | 0.33 | 0.32 | 0.36 | 0.00 | - | 3 | 89 | 27.34% |
| KR240920P00045000 | 2024-04-17 3:08PM EDT | 45.00 | 0.53 | 0.40 | 0.44 | 0.00 | - | 15 | 90 | 26.71% |
| KR240920P00046000 | 2024-04-05 10:34AM EDT | 46.00 | 0.48 | 0.51 | 0.54 | 0.00 | - | 1 | 278 | 26.15% |
| KR240920P00047000 | 2024-04-16 10:07AM EDT | 47.00 | 0.72 | 0.62 | 0.67 | 0.00 | - | 35 | 301 | 25.71% |
| KR240920P00048000 | 2024-04-09 3:02PM EDT | 48.00 | 0.90 | 0.77 | 0.82 | 0.00 | - | 1 | 282 | 25.24% |
| KR240920P00049000 | 2024-04-11 12:52PM EDT | 49.00 | 0.95 | 0.94 | 0.99 | 0.00 | - | 21 | 317 | 24.68% |
| KR240920P00050000 | 2024-04-26 10:56AM EDT | 50.00 | 1.12 | 1.13 | 1.19 | -0.08 | -6.67% | 2 | 365 | 24.15% |
| KR240920P00055000 | 2024-04-26 3:43PM EDT | 55.00 | 2.85 | 2.77 | 2.83 | +0.26 | +10.04% | 15 | 611 | 21.97% |
| KR240920P00060000 | 2024-04-23 3:50PM EDT | 60.00 | 7.32 | 5.20 | 5.90 | 0.00 | - | 16 | 518 | 21.55% |
| KR240920P00065000 | 2024-04-23 9:52AM EDT | 65.00 | 8.30 | 9.70 | 10.90 | 0.00 | - | 27 | 18 | 30.87% |
© 2024 Yahoo. All rights reserved.