The Kroger Co. (KR)
NYSE - NYSE Delayed 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 | 2023-09-18 3:06PM EDT | 25.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KR250117C00030000 | 2023-09-14 3:06PM EDT | 30.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117C00035000 | 2023-09-19 10:17AM EDT | 35.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117C00040000 | 2023-09-18 10:17AM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117C00045000 | 2023-09-15 11:50AM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117C00050000 | 2023-09-20 1:06PM EDT | 50.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KR250117C00055000 | 2023-09-15 10:48AM EDT | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KR250117C00060000 | 2023-09-13 2:48PM EDT | 60.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 6.25% |
| KR250117C00065000 | 2023-09-15 2:38PM EDT | 65.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| KR250117C00070000 | 2023-09-20 1:44PM EDT | 70.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR250117C00075000 | 2023-09-08 12:49PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2023-09-19 3:19PM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR250117P00030000 | 2023-09-15 2:36PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR250117P00035000 | 2023-09-18 11:42AM EDT | 35.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KR250117P00040000 | 2023-09-18 2:27PM EDT | 40.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| KR250117P00045000 | 2023-09-19 3:37PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| KR250117P00050000 | 2023-09-19 2:35PM EDT | 50.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KR250117P00055000 | 2023-09-18 10:57AM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117P00060000 | 2023-09-08 9:51AM EDT | 60.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117P00065000 | 2023-09-07 2:29PM EDT | 65.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117P00070000 | 2023-09-01 1:18PM EDT | 70.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117P00075000 | 2023-05-15 1:04PM EDT | 75.00 | 26.04 | 27.50 | 28.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
