The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116C00025000 | 2024-04-05 1:47PM EDT | 25.00 | 32.55 | 28.50 | 33.50 | 0.00 | - | 2 | 16 | 66.52% |
| KR260116C00030000 | 2024-04-22 1:02PM EDT | 30.00 | 28.20 | 24.00 | 28.90 | 0.00 | - | 1 | 38 | 57.14% |
| KR260116C00033000 | 2024-03-14 12:53PM EDT | 33.00 | 24.25 | 22.35 | 24.45 | 0.00 | - | 12 | 34 | 40.65% |
| KR260116C00035000 | 2024-04-25 11:09AM EDT | 35.00 | 23.03 | 22.05 | 22.75 | 0.00 | - | 1 | 23 | 39.23% |
| KR260116C00038000 | 2024-04-25 11:09AM EDT | 38.00 | 20.66 | 19.70 | 20.30 | 0.00 | - | 1 | 9 | 37.43% |
| KR260116C00040000 | 2024-04-23 3:09PM EDT | 40.00 | 18.60 | 18.30 | 18.75 | -0.10 | -0.53% | 16 | 1,604 | 36.45% |
| KR260116C00043000 | 2024-02-20 4:03PM EDT | 43.00 | 10.44 | 15.10 | 19.90 | 0.00 | - | 3 | 6 | 50.35% |
| KR260116C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 15.26 | 14.40 | 15.20 | 0.00 | - | 2 | 60 | 34.60% |
| KR260116C00047000 | 2024-04-04 2:29PM EDT | 47.00 | 15.08 | 13.35 | 13.85 | 0.00 | - | 2 | 63 | 33.77% |
| KR260116C00050000 | 2024-04-24 10:29AM EDT | 50.00 | 12.10 | 11.60 | 12.15 | 0.00 | - | 44 | 706 | 33.38% |
| KR260116C00055000 | 2024-04-25 3:49PM EDT | 55.00 | 9.20 | 8.85 | 9.25 | 0.00 | - | 117 | 372 | 31.32% |
| KR260116C00060000 | 2024-04-26 10:13AM EDT | 60.00 | 6.88 | 6.60 | 6.95 | -0.02 | -0.29% | 6 | 5,435 | 30.04% |
| KR260116C00065000 | 2024-04-26 1:28PM EDT | 65.00 | 4.94 | 2.73 | 5.10 | -0.11 | -2.18% | 3 | 426 | 28.98% |
| KR260116C00070000 | 2024-04-25 12:57PM EDT | 70.00 | 3.68 | 2.90 | 3.75 | -0.12 | -3.16% | 1 | 46,829 | 28.43% |
| KR260116C00075000 | 2024-04-02 3:45PM EDT | 75.00 | 3.20 | 2.49 | 2.72 | 0.00 | - | - | 50 | 27.97% |
| KR260116C00080000 | 2024-03-19 9:45AM EDT | 80.00 | 2.10 | 1.90 | 2.28 | 0.00 | - | 1 | 1 | 29.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116P00025000 | 2024-04-11 10:14AM EDT | 25.00 | 0.48 | 0.10 | 0.50 | 0.00 | - | 1 | 68 | 39.40% |
| KR260116P00028000 | 2024-03-25 3:37PM EDT | 28.00 | 0.46 | 0.17 | 0.67 | 0.00 | - | 2 | 54 | 36.94% |
| KR260116P00030000 | 2024-03-28 2:06PM EDT | 30.00 | 0.48 | 0.23 | 0.60 | 0.00 | - | 10 | 387 | 32.86% |
| KR260116P00033000 | 2024-03-27 11:26AM EDT | 33.00 | 0.66 | 0.65 | 0.83 | 0.00 | - | 4 | 140 | 31.10% |
| KR260116P00035000 | 2024-04-26 1:55PM EDT | 35.00 | 0.90 | 0.83 | 0.95 | +0.04 | +4.65% | 1 | 523 | 29.37% |
| KR260116P00038000 | 2024-04-25 10:56AM EDT | 38.00 | 1.28 | 1.21 | 1.37 | 0.00 | - | 1 | 19 | 28.42% |
| KR260116P00040000 | 2024-04-25 10:56AM EDT | 40.00 | 1.55 | 1.50 | 1.62 | +0.02 | +1.31% | 5 | 89 | 27.20% |
| KR260116P00043000 | 2024-04-25 11:34AM EDT | 43.00 | 2.14 | 2.06 | 2.24 | 0.00 | - | 5 | 88 | 26.33% |
| KR260116P00045000 | 2024-04-25 11:18AM EDT | 45.00 | 2.58 | 2.45 | 2.72 | 0.00 | - | 4 | 210 | 25.68% |
| KR260116P00047000 | 2024-04-25 11:18AM EDT | 47.00 | 3.10 | 3.00 | 3.25 | 0.00 | - | 5 | 225 | 24.96% |
| KR260116P00050000 | 2024-04-25 11:16AM EDT | 50.00 | 4.00 | 3.50 | 4.15 | 0.00 | - | 7 | 82 | 23.77% |
| KR260116P00055000 | 2024-04-25 11:16AM EDT | 55.00 | 5.90 | 5.80 | 6.25 | 0.00 | - | 12 | 128 | 22.54% |
| KR260116P00060000 | 2024-04-25 11:07AM EDT | 60.00 | 8.29 | 8.30 | 8.65 | 0.00 | - | 16 | 18 | 20.37% |
| KR260116P00065000 | 2024-04-24 9:38AM EDT | 65.00 | 11.49 | 11.40 | 11.80 | 0.00 | - | 20 | 302 | 18.68% |
| KR260116P00070000 | 2024-04-08 1:32PM EDT | 70.00 | 15.30 | 15.15 | 15.65 | 0.00 | - | 1 | 1 | 17.43% |
© 2024 Yahoo. All rights reserved.