The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117C00025000 | 2024-06-26 3:53PM EDT | 25.00 | 24.62 | 27.50 | 31.00 | 0.00 | - | 1 | 36 | 102.12% |
| KR250117C00030000 | 2024-07-25 2:35PM EDT | 30.00 | 24.02 | 24.40 | 25.10 | 0.00 | - | 1 | 109 | 57.57% |
| KR250117C00035000 | 2024-07-25 2:33PM EDT | 35.00 | 19.21 | 19.60 | 20.05 | 0.00 | - | 1 | 382 | 50.93% |
| KR250117C00040000 | 2024-07-25 2:37PM EDT | 40.00 | 14.51 | 14.90 | 15.95 | 0.00 | - | 1 | 549 | 50.20% |
| KR250117C00045000 | 2024-07-26 10:48AM EDT | 45.00 | 10.12 | 10.45 | 10.65 | -0.73 | -6.73% | 7 | 1,224 | 33.74% |
| KR250117C00050000 | 2024-07-25 10:51AM EDT | 50.00 | 6.50 | 6.55 | 6.70 | 0.00 | - | 4 | 2,299 | 29.40% |
| KR250117C00055000 | 2024-07-26 1:25PM EDT | 55.00 | 3.65 | 3.60 | 3.70 | +0.30 | +8.96% | 58 | 2,598 | 26.89% |
| KR250117C00060000 | 2024-07-25 10:02AM EDT | 60.00 | 1.93 | 1.82 | 2.00 | -0.14 | -6.76% | 1 | 33,437 | 27.09% |
| KR250117C00065000 | 2024-07-25 2:48PM EDT | 65.00 | 0.91 | 0.73 | 1.05 | 0.00 | - | 8 | 666 | 27.61% |
| KR250117C00070000 | 2024-07-25 10:34AM EDT | 70.00 | 0.54 | 0.48 | 0.62 | -0.01 | -1.82% | 1 | 47,920 | 29.25% |
| KR250117C00075000 | 2024-07-17 1:23PM EDT | 75.00 | 0.35 | 0.23 | 0.53 | 0.00 | - | 15 | 791 | 33.25% |
| KR250117C00080000 | 2024-06-25 10:31AM EDT | 80.00 | 0.17 | 0.01 | 1.44 | 0.00 | - | 1 | 55 | 49.50% |
| KR250117C00085000 | 2024-07-15 3:46PM EDT | 85.00 | 0.12 | 0.03 | 0.47 | 0.00 | - | 1 | 44 | 41.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2024-07-24 9:30AM EDT | 25.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 271 | 52.73% |
| KR250117P00030000 | 2024-07-03 11:53AM EDT | 30.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 728 | 45.70% |
| KR250117P00035000 | 2024-07-22 10:04AM EDT | 35.00 | 0.14 | 0.05 | 0.28 | 0.00 | - | 2 | 1,249 | 39.75% |
| KR250117P00040000 | 2024-07-16 3:53PM EDT | 40.00 | 0.30 | 0.14 | 0.85 | 0.00 | - | 14 | 1,642 | 39.60% |
| KR250117P00045000 | 2024-07-25 12:43PM EDT | 45.00 | 0.74 | 0.68 | 0.74 | 0.00 | - | 50 | 3,688 | 26.71% |
| KR250117P00050000 | 2024-07-22 11:45AM EDT | 50.00 | 1.55 | 1.62 | 1.75 | 0.00 | - | 3 | 1,132 | 24.18% |
| KR250117P00055000 | 2024-07-26 2:33PM EDT | 55.00 | 3.80 | 3.60 | 3.75 | -0.20 | -5.00% | 156 | 1,026 | 22.38% |
| KR250117P00060000 | 2024-07-25 10:41AM EDT | 60.00 | 7.10 | 6.75 | 7.00 | 0.00 | - | 2 | 2,155 | 21.56% |
| KR250117P00065000 | 2024-06-24 12:38PM EDT | 65.00 | 14.70 | 10.15 | 11.30 | 0.00 | - | 1 | 8 | 22.61% |
| KR250117P00070000 | 2024-04-08 3:26PM EDT | 70.00 | 14.75 | 13.15 | 15.85 | 0.00 | - | 1 | 1 | 20.41% |
| KR250117P00075000 | 2024-04-19 1:00PM EDT | 75.00 | 17.40 | 18.95 | 22.65 | 0.00 | - | 10 | 1 | 48.74% |
© 2024 Yahoo. All rights reserved.