The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241220C00047000 | 2024-04-17 2:56PM EDT | 47.00 | 10.58 | 10.45 | 11.15 | 0.00 | - | 1 | 20 | 36.35% |
| KR241220C00050000 | 2024-04-18 2:09PM EDT | 50.00 | 8.42 | 7.20 | 8.45 | 0.00 | - | 1 | 76 | 31.02% |
| KR241220C00055000 | 2024-04-23 2:38PM EDT | 55.00 | 5.34 | 5.10 | 5.30 | 0.00 | - | 12 | 86 | 28.43% |
| KR241220C00060000 | 2024-04-19 11:25AM EDT | 60.00 | 3.47 | 2.92 | 3.10 | 0.00 | - | 11 | 190 | 27.14% |
| KR241220C00065000 | 2024-04-22 2:08PM EDT | 65.00 | 2.16 | 1.54 | 1.72 | 0.00 | - | 3 | 175 | 26.55% |
| KR241220C00070000 | 2024-04-25 2:29PM EDT | 70.00 | 0.90 | 0.82 | 0.96 | 0.00 | - | 10 | 68 | 26.69% |
| KR241220C00075000 | 2024-04-19 2:24PM EDT | 75.00 | 0.61 | 0.42 | 0.69 | 0.00 | - | 2 | 4 | 28.83% |
| KR241220C00080000 | 2024-04-17 3:33PM EDT | 80.00 | 0.27 | 0.20 | 1.47 | 0.00 | - | 1 | 8 | 40.86% |
| KR241220C00085000 | 2024-03-22 3:18PM EDT | 85.00 | 0.29 | 0.09 | 0.75 | 0.00 | - | 2 | 0 | 37.57% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241220P00030000 | 2024-03-06 2:40PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR241220P00035000 | 2024-03-19 2:33PM EDT | 35.00 | 0.21 | 0.00 | 0.87 | 0.00 | - | 2 | 1 | 46.56% |
| KR241220P00038000 | 2024-03-19 2:05PM EDT | 38.00 | 0.36 | 0.00 | 1.06 | 0.00 | - | 2 | 20 | 42.46% |
| KR241220P00040000 | 2024-04-23 10:13AM EDT | 40.00 | 0.34 | 0.36 | 0.46 | 0.00 | - | 3 | 18 | 29.96% |
| KR241220P00043000 | 2024-04-22 11:05AM EDT | 43.00 | 0.61 | 0.62 | 1.31 | 0.00 | - | 1 | 253 | 34.40% |
| KR241220P00045000 | 2024-04-22 10:54AM EDT | 45.00 | 0.83 | 0.86 | 1.99 | 0.00 | - | 1 | 76 | 36.00% |
| KR241220P00047000 | 2024-04-18 10:55AM EDT | 47.00 | 1.32 | 1.18 | 2.19 | 0.00 | - | - | 10 | 32.94% |
| KR241220P00050000 | 2024-04-22 11:42AM EDT | 50.00 | 1.75 | 1.82 | 2.00 | 0.00 | - | 2 | 30 | 24.70% |
| KR241220P00055000 | 2024-04-23 11:44AM EDT | 55.00 | 3.45 | 3.55 | 4.75 | 0.00 | - | 2 | 1,460 | 28.11% |
| KR241220P00060000 | 2024-04-01 3:53PM EDT | 60.00 | 5.50 | 6.30 | 6.55 | 0.00 | - | 83 | 87 | 20.94% |
© 2024 Yahoo. All rights reserved.