The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117C00025000 | 2023-01-27 12:22PM EST | 25.00 | 20.78 | 20.60 | 21.35 | +0.41 | +2.01% | 5 | 7 | 38.98% |
| KR250117C00030000 | 2023-01-27 3:00PM EST | 30.00 | 17.04 | 16.65 | 17.25 | +0.58 | +3.52% | 2 | 27 | 36.08% |
| KR250117C00035000 | 2023-01-27 2:23PM EST | 35.00 | 13.22 | 13.10 | 13.50 | +0.23 | +1.77% | 2 | 58 | 33.48% |
| KR250117C00040000 | 2023-01-27 12:24PM EST | 40.00 | 10.15 | 10.00 | 10.35 | +0.45 | +4.64% | 22 | 566 | 31.96% |
| KR250117C00045000 | 2023-01-27 12:09PM EST | 45.00 | 7.35 | 7.35 | 7.65 | -1.15 | -13.53% | 10 | 102 | 30.40% |
| KR250117C00050000 | 2023-01-23 1:15PM EST | 50.00 | 5.75 | 5.35 | 5.50 | 0.00 | - | 4 | 285 | 29.18% |
| KR250117C00055000 | 2023-01-27 2:57PM EST | 55.00 | 3.80 | 3.60 | 3.90 | +0.25 | +7.04% | 10 | 448 | 28.41% |
| KR250117C00060000 | 2023-01-25 3:47PM EST | 60.00 | 2.65 | 2.40 | 2.68 | 0.00 | - | 1 | 173 | 27.63% |
| KR250117C00065000 | 2023-01-24 3:54PM EST | 65.00 | 1.77 | 1.58 | 1.83 | 0.00 | - | 1 | 38 | 27.11% |
| KR250117C00070000 | 2023-01-20 1:09PM EST | 70.00 | 1.40 | 1.04 | 1.37 | 0.00 | - | 5 | 80 | 27.55% |
| KR250117C00075000 | 2023-01-26 2:25PM EST | 75.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 3 | 479 | 27.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2023-01-26 1:41PM EST | 25.00 | 0.77 | 0.67 | 0.86 | 0.00 | - | 1 | 20 | 34.38% |
| KR250117P00030000 | 2023-01-23 10:48AM EST | 30.00 | 1.65 | 1.24 | 1.52 | 0.00 | - | 10 | 51 | 31.21% |
| KR250117P00035000 | 2023-01-25 3:38PM EST | 35.00 | 2.45 | 2.21 | 2.46 | 0.00 | - | 1 | 65 | 28.13% |
| KR250117P00040000 | 2023-01-27 11:27AM EST | 40.00 | 4.00 | 3.75 | 3.95 | -0.40 | -9.09% | 3 | 37 | 25.95% |
| KR250117P00045000 | 2023-01-24 10:42AM EST | 45.00 | 6.38 | 5.60 | 6.00 | 0.00 | - | 3 | 115 | 23.98% |
| KR250117P00050000 | 2023-01-25 1:49PM EST | 50.00 | 8.80 | 8.25 | 8.65 | 0.00 | - | 5 | 364 | 22.05% |
| KR250117P00055000 | 2022-12-02 10:28AM EST | 55.00 | 11.41 | 12.70 | 13.00 | 0.00 | - | 1 | 144 | 24.88% |
| KR250117P00060000 | 2023-01-27 12:22PM EST | 60.00 | 15.65 | 15.35 | 15.85 | -1.10 | -6.57% | 5 | 34 | 18.43% |
| KR250117P00065000 | 2022-12-21 10:43AM EST | 65.00 | 20.60 | 20.40 | 21.10 | 0.00 | - | 1 | 11 | 23.29% |
| KR250117P00070000 | 2022-11-15 2:56PM EST | 70.00 | 23.60 | 25.80 | 27.30 | 0.00 | - | 1 | 1 | 33.07% |
© 2023 Yahoo. All rights reserved.
