The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 23.85 | 27.80 | 0.00 | - | - | 4 | 1,156.25% |
| KR240510C00043000 | 2024-05-01 2:39PM EDT | 43.00 | 12.00 | 11.65 | 13.65 | 0.00 | - | - | 11 | 446.88% |
| KR240510C00044000 | 2024-05-06 9:47AM EDT | 44.00 | 11.05 | 11.85 | 12.70 | 0.00 | - | 1 | 5 | 342.58% |
| KR240510C00045000 | 2024-05-06 9:47AM EDT | 45.00 | 10.05 | 10.85 | 12.45 | 0.00 | - | - | 7 | 389.45% |
| KR240510C00046000 | 2024-05-06 9:47AM EDT | 46.00 | 9.05 | 9.85 | 10.30 | 0.00 | - | - | 1 | 242.97% |
| KR240510C00047000 | 2024-05-03 12:56PM EDT | 47.00 | 8.10 | 8.85 | 10.50 | +0.50 | +6.58% | 1 | 3 | 336.72% |
| KR240510C00047500 | 2024-05-06 9:47AM EDT | 47.50 | 7.55 | 7.95 | 10.20 | 0.00 | - | 2 | 3 | 307.62% |
| KR240510C00048000 | 2024-05-06 9:47AM EDT | 48.00 | 7.05 | 7.85 | 9.00 | 0.00 | - | 1 | 4 | 270.31% |
| KR240510C00048500 | 2024-05-06 9:47AM EDT | 48.50 | 6.55 | 6.50 | 8.90 | 0.00 | - | 5 | 10 | 217.19% |
| KR240510C00049000 | 2024-05-02 12:22PM EDT | 49.00 | 5.88 | 6.50 | 7.05 | 0.00 | - | - | 3 | 171.88% |
| KR240510C00050000 | 2024-05-09 11:28AM EDT | 50.00 | 5.17 | 5.85 | 6.35 | 0.00 | - | 3 | 10 | 162.50% |
| KR240510C00051000 | 2024-05-08 1:52PM EDT | 51.00 | 4.40 | 4.60 | 6.45 | 0.00 | - | - | 6 | 205.08% |
| KR240510C00052000 | 2024-05-03 10:51AM EDT | 52.00 | 2.46 | 3.85 | 4.95 | 0.00 | - | 1 | 4 | 162.11% |
| KR240510C00053000 | 2024-05-10 11:34AM EDT | 53.00 | 2.34 | 1.88 | 3.80 | -0.16 | -6.40% | 20 | 21 | 178.52% |
| KR240510C00054000 | 2024-05-10 3:54PM EDT | 54.00 | 1.83 | 1.40 | 2.62 | +0.91 | +98.91% | 37 | 141 | 58.59% |
| KR240510C00055000 | 2024-05-10 3:44PM EDT | 55.00 | 0.91 | 0.86 | 1.05 | +0.71 | +355.00% | 318 | 1,112 | 40.43% |
| KR240510C00056000 | 2024-05-10 3:59PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 391 | 1,072 | 5.86% |
| KR240510C00057000 | 2024-05-10 2:18PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 268 | 21.09% |
| KR240510C00058000 | 2024-05-10 12:26PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 35.94% |
| KR240510C00059000 | 2024-05-02 11:12AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 50.00% |
| KR240510C00060000 | 2024-05-10 1:42PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 56.25% |
| KR240510C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 68.75% |
| KR240510C00062000 | 2024-04-15 2:11PM EDT | 62.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | - | 22 | 78.13% |
| KR240510C00064000 | 2024-04-02 3:38PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KR240510C00065000 | 2024-04-08 10:41AM EDT | 65.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 8 | 11 | 160.94% |
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 | 0.01 | 0.00 | - | - | 8 | 143.75% |
| KR240510P00048000 | 2024-04-30 10:46AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 112.50% |
| KR240510P00049000 | 2024-04-15 9:45AM EDT | 49.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 8 | 52 | 98.44% |
| KR240510P00049500 | 2024-05-03 12:05PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 87.50% |
| KR240510P00051000 | 2024-05-08 10:36AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 525 | 71.88% |
| KR240510P00052000 | 2024-05-08 10:25AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 104 | 59.38% |
| KR240510P00053000 | 2024-05-10 2:32PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 204 | 50.00% |
| KR240510P00054000 | 2024-05-10 10:57AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 36 | 693 | 34.38% |
| KR240510P00055000 | 2024-05-10 1:57PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 43 | 3,844 | 18.36% |
| KR240510P00056000 | 2024-05-10 3:30PM EDT | 56.00 | 0.11 | 0.02 | 0.14 | -0.72 | -86.75% | 27 | 1,579 | 6.84% |
| KR240510P00057000 | 2024-05-07 11:22AM EDT | 57.00 | 1.82 | 0.81 | 1.31 | 0.00 | - | 20 | 39 | 51.56% |
| KR240510P00058000 | 2024-05-09 9:37AM EDT | 58.00 | 2.90 | 1.11 | 2.37 | 0.00 | - | 3 | 12 | 82.81% |
| KR240510P00059000 | 2024-05-10 3:30PM EDT | 59.00 | 3.15 | 2.72 | 3.15 | -0.50 | -13.70% | 2 | 15 | 65.63% |
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 60.00 | 4.12 | 3.95 | 4.15 | 0.00 | - | 16 | 0 | 81.25% |
| KR240510P00061000 | 2024-05-08 3:06PM EDT | 61.00 | 5.80 | 4.10 | 5.15 | 0.00 | - | 26 | 9 | 96.09% |
| KR240510P00062000 | 2024-05-08 3:22PM EDT | 62.00 | 6.80 | 5.05 | 6.15 | 0.00 | - | 2 | 1 | 110.94% |
| KR240510P00063000 | 2024-05-08 3:23PM EDT | 63.00 | 7.80 | 6.95 | 7.15 | 0.00 | - | 8 | 3 | 124.22% |
| KR240510P00065000 | 2024-05-08 3:22PM EDT | 65.00 | 9.80 | 8.00 | 9.15 | 0.00 | - | - | 1 | 150.00% |
| KR240510P00066000 | 2024-05-08 3:23PM EDT | 66.00 | 10.89 | 9.70 | 12.00 | 0.00 | - | 5 | 2 | 305.47% |
| KR240510P00068000 | 2024-05-08 3:06PM EDT | 68.00 | 12.77 | 10.60 | 13.60 | 0.00 | - | 26 | 9 | 50.00% |
| KR240510P00069000 | 2024-05-08 3:06PM EDT | 69.00 | 13.70 | 11.35 | 13.15 | 0.00 | - | 14 | 5 | 198.44% |
© 2024 Yahoo. All rights reserved.