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 | 187.16% |
| 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 | 11.00 | 13.50 | 0.00 | - | - | 4 | 0.00% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 40.00 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 114.70% |
| KR240920C00041000 | 2024-03-01 12:23PM EDT | 41.00 | 9.75 | 15.10 | 18.75 | 0.00 | - | 5 | 53 | 119.14% |
| KR240920C00042000 | 2024-07-26 10:31AM EDT | 42.00 | 12.10 | 10.35 | 13.55 | +5.15 | +74.10% | 1 | 134 | 71.12% |
| KR240920C00043000 | 2024-02-07 10:48AM EDT | 43.00 | 4.65 | 13.85 | 14.60 | 0.00 | - | - | 1 | 96.19% |
| KR240920C00044000 | 2024-03-06 10:46AM EDT | 44.00 | 7.65 | 13.95 | 14.10 | 0.00 | - | 114 | 211 | 103.22% |
| KR240920C00045000 | 2024-07-23 3:22PM EDT | 45.00 | 9.45 | 8.50 | 10.45 | 0.00 | - | 15 | 334 | 56.01% |
| KR240920C00046000 | 2024-07-15 10:14AM EDT | 46.00 | 8.17 | 7.50 | 9.70 | +1.22 | +17.55% | 7 | 69 | 56.10% |
| KR240920C00047000 | 2024-07-16 11:50AM EDT | 47.00 | 6.25 | 6.60 | 8.75 | 0.00 | - | 16 | 81 | 52.49% |
| KR240920C00048000 | 2024-07-19 2:40PM EDT | 48.00 | 6.30 | 5.70 | 6.80 | -0.72 | -10.26% | 2 | 463 | 31.49% |
| KR240920C00049000 | 2024-07-17 11:30AM EDT | 49.00 | 5.90 | 5.40 | 6.85 | 0.00 | - | 8 | 603 | 44.97% |
| KR240920C00050000 | 2024-07-26 1:20PM EDT | 50.00 | 5.15 | 4.80 | 5.10 | +0.80 | +18.39% | 5 | 1,315 | 29.25% |
| KR240920C00055000 | 2024-07-26 3:53PM EDT | 55.00 | 1.80 | 1.83 | 1.87 | +0.17 | +10.43% | 161 | 4,725 | 25.95% |
| KR240920C00060000 | 2024-07-26 3:59PM EDT | 60.00 | 0.50 | 0.48 | 0.55 | +0.09 | +21.95% | 144 | 1,421 | 26.95% |
| KR240920C00065000 | 2024-07-25 12:54PM EDT | 65.00 | 0.20 | 0.10 | 0.39 | 0.00 | - | 3 | 311 | 35.79% |
| KR240920C00070000 | 2024-06-27 11:05AM EDT | 70.00 | 0.04 | 0.03 | 0.41 | 0.00 | - | 4 | 860 | 46.44% |
| KR240920C00075000 | 2024-07-10 3:49PM EDT | 75.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 6 | 254 | 45.70% |
| KR240920C00080000 | 2024-06-13 3:01PM EDT | 80.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 2 | 191 | 50.98% |
| KR240920C00085000 | 2024-04-30 1:21PM EDT | 85.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 100 | 21 | 87.65% |
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 | 157.42% |
| KR240920P00030000 | 2024-04-15 11:37AM EDT | 30.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 100 | 100 | 125.59% |
| KR240920P00035000 | 2024-05-13 10:34AM EDT | 35.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 52 | 38 | 53.52% |
| KR240920P00036000 | 2024-07-24 11:01AM EDT | 36.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 94.09% |
| KR240920P00037000 | 2024-06-04 1:39PM EDT | 37.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 200 | 0 | 77.15% |
| KR240920P00038000 | 2024-07-24 1:22PM EDT | 38.00 | 0.04 | 0.02 | 2.16 | 0.00 | - | 5 | 138 | 85.01% |
| KR240920P00039000 | 2024-06-13 12:26PM EDT | 39.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 1 | 21 | 50.00% |
| KR240920P00040000 | 2024-06-21 11:59AM EDT | 40.00 | 0.17 | 0.00 | 2.17 | 0.00 | - | 3 | 297 | 75.78% |
| KR240920P00041000 | 2024-07-10 10:12AM EDT | 41.00 | 0.11 | 0.03 | 0.27 | 0.00 | - | 1 | 16 | 48.24% |
| KR240920P00042000 | 2024-07-15 3:55PM EDT | 42.00 | 0.17 | 0.03 | 0.81 | 0.00 | - | 2 | 43 | 50.10% |
| KR240920P00043000 | 2024-07-17 1:26PM EDT | 43.00 | 0.10 | 0.04 | 0.50 | 0.00 | - | 1 | 44 | 48.88% |
| KR240920P00044000 | 2024-07-25 12:46PM EDT | 44.00 | 0.15 | 0.05 | 0.88 | 0.00 | - | 62 | 84 | 54.20% |
| KR240920P00045000 | 2024-07-26 3:08PM EDT | 45.00 | 0.17 | 0.13 | 0.18 | +0.01 | +6.25% | 25 | 230 | 31.84% |
| KR240920P00046000 | 2024-07-23 11:57AM EDT | 46.00 | 0.18 | 0.18 | 0.60 | 0.00 | - | 1 | 323 | 40.33% |
| KR240920P00047000 | 2024-07-18 10:07AM EDT | 47.00 | 0.24 | 0.22 | 1.52 | 0.00 | - | 1 | 369 | 53.13% |
| KR240920P00048000 | 2024-07-23 3:45PM EDT | 48.00 | 0.35 | 0.32 | 0.37 | 0.00 | - | 7 | 511 | 28.03% |
| KR240920P00049000 | 2024-07-24 2:02PM EDT | 49.00 | 0.50 | 0.43 | 0.50 | +0.04 | +8.70% | 10 | 812 | 27.30% |
| KR240920P00050000 | 2024-07-26 1:58PM EDT | 50.00 | 0.65 | 0.57 | 0.65 | -0.06 | -8.45% | 9 | 1,833 | 26.32% |
| KR240920P00055000 | 2024-07-26 3:53PM EDT | 55.00 | 2.49 | 2.38 | 2.43 | -0.29 | -10.43% | 79 | 1,126 | 23.95% |
| KR240920P00060000 | 2024-06-18 10:59AM EDT | 60.00 | 8.38 | 5.70 | 6.70 | 0.00 | - | 1 | 0 | 33.72% |
| KR240920P00065000 | 2024-05-13 10:18AM EDT | 65.00 | 9.20 | 13.85 | 14.95 | 0.00 | - | 57 | 0 | 85.45% |
© 2024 Yahoo. All rights reserved.