The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 40.00 | 16.50 | 14.75 | 15.95 | 0.00 | - | 5 | 5 | 61.77% |
| KR241018C00041000 | 2024-06-12 9:48AM EDT | 41.00 | 10.45 | 12.20 | 12.40 | 0.00 | - | - | 1 | 0.00% |
| KR241018C00042000 | 2024-07-17 2:37PM EDT | 42.00 | 13.00 | 11.05 | 12.80 | 0.00 | - | 1 | 1 | 43.60% |
| KR241018C00044000 | 2024-05-06 3:01PM EDT | 44.00 | 12.00 | 8.75 | 9.10 | 0.00 | - | 2 | 3 | 0.00% |
| KR241018C00045000 | 2024-07-19 1:40PM EDT | 45.00 | 10.00 | 9.65 | 10.10 | 0.00 | - | 3 | 121 | 40.09% |
| KR241018C00046000 | 2024-06-28 10:30AM EDT | 46.00 | 4.80 | 7.80 | 9.90 | 0.00 | - | 5 | 112 | 48.56% |
| KR241018C00047000 | 2024-07-18 9:31AM EDT | 47.00 | 7.97 | 7.00 | 8.15 | 0.00 | - | 1 | 548 | 34.38% |
| KR241018C00048000 | 2024-07-23 3:00PM EDT | 48.00 | 6.95 | 6.10 | 9.05 | 0.00 | - | 1 | 1,124 | 54.79% |
| KR241018C00049000 | 2024-07-18 3:13PM EDT | 49.00 | 6.69 | 5.60 | 6.75 | 0.00 | - | 1 | 978 | 35.50% |
| KR241018C00050000 | 2024-07-26 10:08AM EDT | 50.00 | 5.00 | 4.40 | 5.50 | +0.20 | +4.17% | 13 | 797 | 28.83% |
| KR241018C00055000 | 2024-07-26 3:40PM EDT | 55.00 | 2.18 | 2.19 | 2.32 | +0.17 | +8.46% | 115 | 3,144 | 25.54% |
| KR241018C00060000 | 2024-07-26 3:31PM EDT | 60.00 | 0.70 | 0.70 | 0.79 | +0.03 | +4.48% | 58 | 1,811 | 25.27% |
| KR241018C00065000 | 2024-07-26 2:17PM EDT | 65.00 | 0.25 | 0.22 | 0.30 | 0.00 | - | 694 | 4,467 | 27.30% |
| KR241018C00070000 | 2024-07-17 1:00PM EDT | 70.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 30 | 2,313 | 32.28% |
| KR241018C00075000 | 2024-07-26 2:04PM EDT | 75.00 | 0.10 | 0.02 | 0.20 | +0.03 | +42.86% | 4 | 441 | 38.87% |
| KR241018C00080000 | 2024-03-22 3:12PM EDT | 80.00 | 0.21 | 0.04 | 0.80 | 0.00 | - | 2 | 1 | 51.95% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018P00025000 | 2024-06-17 11:53AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| KR241018P00030000 | 2024-04-15 11:34AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 25.00% |
| KR241018P00035000 | 2024-06-05 1:06PM EDT | 35.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 201 | 54.59% |
| KR241018P00038000 | 2024-03-19 2:17PM EDT | 38.00 | 0.23 | 0.00 | 2.28 | 0.00 | - | 2 | 2 | 70.43% |
| KR241018P00039000 | 2024-04-10 1:27PM EDT | 39.00 | 0.18 | 0.05 | 0.73 | 0.00 | - | 7 | 8 | 57.96% |
| KR241018P00040000 | 2024-07-22 3:37PM EDT | 40.00 | 0.20 | 0.02 | 2.19 | 0.00 | - | 10 | 14 | 62.26% |
| KR241018P00041000 | 2024-07-01 2:53PM EDT | 41.00 | 0.17 | 0.03 | 2.20 | 0.00 | - | 2 | 3 | 58.81% |
| KR241018P00042000 | 2024-06-25 3:50PM EDT | 42.00 | 0.26 | 0.07 | 0.49 | 0.00 | - | 11 | 12 | 42.68% |
| KR241018P00043000 | 2024-06-20 3:37PM EDT | 43.00 | 0.43 | 0.06 | 2.24 | 0.00 | - | 15 | 76 | 52.30% |
| KR241018P00044000 | 2024-07-01 2:53PM EDT | 44.00 | 0.37 | 0.13 | 1.61 | 0.00 | - | 2 | 3 | 55.81% |
| KR241018P00045000 | 2024-07-12 11:29AM EDT | 45.00 | 0.26 | 0.19 | 1.60 | 0.00 | - | 5 | 3,845 | 51.90% |
| KR241018P00046000 | 2024-07-08 1:40PM EDT | 46.00 | 0.42 | 0.24 | 1.69 | 0.00 | - | 3,506 | 3,579 | 49.37% |
| KR241018P00047000 | 2024-07-22 3:51PM EDT | 47.00 | 0.30 | 0.35 | 0.41 | 0.00 | - | 2 | 320 | 26.42% |
| KR241018P00048000 | 2024-07-12 2:56PM EDT | 48.00 | 0.62 | 0.26 | 0.66 | 0.00 | - | 68 | 200 | 27.83% |
| KR241018P00049000 | 2024-07-19 10:17AM EDT | 49.00 | 0.52 | 0.54 | 0.67 | 0.00 | - | 3 | 1,373 | 24.90% |
| KR241018P00050000 | 2024-07-26 10:14AM EDT | 50.00 | 0.85 | 0.77 | 0.83 | -0.10 | -10.53% | 10 | 1,791 | 23.88% |
| KR241018P00055000 | 2024-07-26 3:33PM EDT | 55.00 | 2.74 | 2.62 | 2.67 | -0.36 | -11.61% | 16 | 1,350 | 21.88% |
| KR241018P00060000 | 2024-05-30 9:34AM EDT | 60.00 | 8.10 | 8.00 | 12.10 | 0.00 | - | 1 | 0 | 62.52% |
| KR241018P00065000 | 2024-05-08 10:43AM EDT | 65.00 | 10.15 | 11.10 | 14.80 | 0.00 | - | - | 2 | 54.22% |
© 2024 Yahoo. All rights reserved.