The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00030000 | 2024-05-01 9:48AM EDT | 30.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240510C00043000 | 2024-05-01 2:39PM EDT | 43.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240510C00044000 | 2024-05-06 9:47AM EDT | 44.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240510C00047000 | 2024-05-03 12:56PM EDT | 47.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240510C00047500 | 2024-05-06 9:47AM EDT | 47.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240510C00048000 | 2024-05-06 9:47AM EDT | 48.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240510C00048500 | 2024-05-06 9:47AM EDT | 48.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR240510C00049000 | 2024-05-02 12:22PM EDT | 49.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240510C00050000 | 2024-05-02 3:09PM EDT | 50.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR240510C00052000 | 2024-05-03 10:51AM EDT | 52.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240510C00053000 | 2024-05-03 11:41AM EDT | 53.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KR240510C00054000 | 2024-05-06 2:58PM EDT | 54.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| KR240510C00055000 | 2024-05-06 3:59PM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.00% |
| KR240510C00056000 | 2024-05-06 3:58PM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| KR240510C00057000 | 2024-05-06 3:16PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| KR240510C00058000 | 2024-05-06 3:52PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KR240510C00059000 | 2024-05-02 11:12AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR240510C00060000 | 2024-05-01 11:03AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KR240510C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240510C00062000 | 2024-04-15 2:11PM EDT | 62.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR240510C00064000 | 2024-04-02 3:38PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KR240510C00065000 | 2024-04-08 10:41AM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00046000 | 2024-04-25 10:59AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR240510P00048000 | 2024-04-30 10:46AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KR240510P00049000 | 2024-04-15 9:45AM EDT | 49.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KR240510P00049500 | 2024-05-03 12:05PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240510P00051000 | 2024-05-03 10:54AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240510P00052000 | 2024-05-06 2:36PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| KR240510P00053000 | 2024-05-06 3:22PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| KR240510P00054000 | 2024-05-06 3:50PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 6.25% |
| KR240510P00055000 | 2024-05-06 3:52PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| KR240510P00056000 | 2024-05-06 11:57AM EDT | 56.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR240510P00057000 | 2024-05-06 2:00PM EDT | 57.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR240510P00058000 | 2024-04-24 11:20AM EDT | 58.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240510P00059000 | 2024-05-03 3:55PM EDT | 59.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 60.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KR240510P00061000 | 2024-04-29 10:26AM EDT | 61.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240510P00062000 | 2024-04-29 10:03AM EDT | 62.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240510P00063000 | 2024-04-29 10:15AM EDT | 63.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240510P00066000 | 2024-04-29 10:51AM EDT | 66.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240510P00068000 | 2024-05-01 11:03AM EDT | 68.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240510P00069000 | 2024-05-01 11:03AM EDT | 69.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.