The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00038000 | 2024-04-25 12:09PM EDT | 38.00 | 17.90 | 15.75 | 18.25 | 0.00 | - | - | 1 | 199.80% |
| KR240517C00039000 | 2024-05-02 2:47PM EDT | 39.00 | 16.15 | 16.25 | 18.25 | 0.00 | - | 1 | 4 | 189.36% |
| KR240517C00040000 | 2024-05-02 10:06AM EDT | 40.00 | 14.90 | 15.25 | 15.70 | 0.00 | - | 1 | 5 | 118.56% |
| KR240517C00041000 | 2024-05-01 2:38PM EDT | 41.00 | 13.95 | 14.20 | 14.35 | 0.00 | - | 6 | 22 | 91.41% |
| KR240517C00043000 | 2024-05-01 10:20AM EDT | 43.00 | 11.80 | 12.25 | 13.00 | 0.00 | - | 3 | 7 | 110.06% |
| KR240517C00044000 | 2024-04-25 9:41AM EDT | 44.00 | 12.50 | 11.20 | 12.35 | 0.00 | - | 6 | 6 | 112.70% |
| KR240517C00045000 | 2024-04-29 10:26AM EDT | 45.00 | 10.55 | 10.25 | 11.75 | 0.00 | - | 6 | 14 | 117.19% |
| KR240517C00046000 | 2024-04-29 10:15AM EDT | 46.00 | 9.45 | 9.25 | 9.35 | 0.00 | - | 6 | 306 | 60.35% |
| KR240517C00047000 | 2024-05-07 11:48AM EDT | 47.00 | 8.35 | 8.25 | 8.35 | 0.00 | - | 5 | 190 | 54.30% |
| KR240517C00048000 | 2024-05-07 9:45AM EDT | 48.00 | 7.20 | 7.20 | 7.35 | 0.00 | - | 3 | 124 | 48.44% |
| KR240517C00049000 | 2024-05-06 1:40PM EDT | 49.00 | 6.07 | 6.25 | 6.35 | 0.00 | - | 5 | 183 | 42.58% |
| KR240517C00050000 | 2024-05-06 11:33AM EDT | 50.00 | 4.96 | 5.25 | 5.40 | 0.00 | - | 1 | 160 | 41.41% |
| KR240517C00052000 | 2024-05-07 9:32AM EDT | 52.00 | 3.11 | 3.25 | 3.40 | 0.00 | - | 1 | 31 | 28.52% |
| KR240517C00053000 | 2024-05-07 9:32AM EDT | 53.00 | 2.26 | 2.15 | 2.39 | 0.00 | - | 2 | 23 | 21.09% |
| KR240517C00054000 | 2024-05-07 9:33AM EDT | 54.00 | 1.39 | 1.24 | 1.50 | +0.01 | +0.72% | 1 | 19 | 18.56% |
| KR240517C00055000 | 2024-05-08 11:10AM EDT | 55.00 | 0.71 | 0.71 | 0.75 | -0.08 | -10.13% | 41 | 2,419 | 16.41% |
| KR240517C00056000 | 2024-05-08 9:53AM EDT | 56.00 | 0.37 | 0.29 | 0.32 | +0.02 | +5.71% | 5 | 950 | 16.65% |
| KR240517C00057000 | 2024-05-08 10:55AM EDT | 57.00 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 3 | 500 | 17.87% |
| KR240517C00058000 | 2024-05-07 2:14PM EDT | 58.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 825 | 19.92% |
| KR240517C00059000 | 2024-05-08 11:28AM EDT | 59.00 | 0.03 | 0.01 | 0.03 | -0.03 | -33.33% | 2 | 105 | 21.88% |
| KR240517C00060000 | 2024-05-07 1:08PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 938 | 26.56% |
| KR240517C00061000 | 2024-04-22 11:18AM EDT | 61.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 5 | 28.91% |
| KR240517C00062000 | 2024-04-22 11:21AM EDT | 62.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 5 | 38.09% |
| KR240517C00065000 | 2024-04-24 2:48PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 153 | 43.75% |
| KR240517C00070000 | 2024-04-16 9:55AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 41 | 67.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00040000 | 2024-03-06 3:25PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 93.75% |
| KR240517P00042000 | 2024-04-01 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| KR240517P00043000 | 2024-03-22 1:51PM EDT | 43.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 85.55% |
| KR240517P00044000 | 2024-03-27 10:21AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 69.53% |
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 234 | 57.03% |
| KR240517P00046000 | 2024-04-09 3:19PM EDT | 46.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 188 | 57.81% |
| KR240517P00047000 | 2024-04-22 11:02AM EDT | 47.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 30 | 173 | 52.73% |
| KR240517P00048000 | 2024-04-08 11:22AM EDT | 48.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 79 | 60.16% |
| KR240517P00049000 | 2024-04-11 1:11PM EDT | 49.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 29 | 37.11% |
| KR240517P00050000 | 2024-05-07 1:20PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 488 | 31.84% |
| KR240517P00051000 | 2024-04-22 10:08AM EDT | 51.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 2 | 29.10% |
| KR240517P00052000 | 2024-05-07 2:51PM EDT | 52.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 69 | 25.20% |
| KR240517P00053000 | 2024-05-07 1:25PM EDT | 53.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 161 | 23.05% |
| KR240517P00054000 | 2024-05-08 9:44AM EDT | 54.00 | 0.23 | 0.25 | 0.30 | -0.08 | -25.81% | 2 | 708 | 21.58% |
| KR240517P00055000 | 2024-05-08 10:03AM EDT | 55.00 | 0.55 | 0.59 | 0.62 | -0.05 | -8.33% | 45 | 4,709 | 20.70% |
| KR240517P00056000 | 2024-05-08 10:05AM EDT | 56.00 | 1.09 | 1.21 | 1.26 | -0.17 | -13.49% | 2 | 305 | 23.29% |
| KR240517P00057000 | 2024-05-07 11:47AM EDT | 57.00 | 2.06 | 2.02 | 2.19 | 0.00 | - | 4 | 99 | 30.57% |
| KR240517P00058000 | 2024-04-24 2:27PM EDT | 58.00 | 2.34 | 2.86 | 3.10 | 0.00 | - | - | 13 | 35.35% |
| KR240517P00060000 | 2024-04-26 1:45PM EDT | 60.00 | 4.70 | 4.90 | 5.15 | 0.00 | - | 3 | 208 | 51.27% |
| KR240517P00061000 | 2024-04-25 1:59PM EDT | 61.00 | 5.45 | 5.90 | 6.10 | 0.00 | - | - | 2 | 50.49% |
| KR240517P00062000 | 2024-04-25 3:01PM EDT | 62.00 | 6.35 | 6.50 | 7.05 | 0.00 | - | - | 2 | 58.89% |
| KR240517P00065000 | 2024-04-29 12:01PM EDT | 65.00 | 10.10 | 8.95 | 11.55 | 0.00 | - | 6 | 7 | 85.64% |
| KR240517P00066000 | 2024-04-30 10:23AM EDT | 66.00 | 10.70 | 10.90 | 11.15 | 0.00 | - | - | 5 | 78.42% |
| KR240517P00067000 | 2024-04-25 3:01PM EDT | 67.00 | 11.30 | 11.50 | 12.85 | 0.00 | - | - | 11 | 92.19% |
| KR240517P00070000 | 2024-05-01 11:03AM EDT | 70.00 | 15.50 | 14.90 | 15.65 | 0.00 | - | 1 | 1 | 112.31% |
© 2024 Yahoo. All rights reserved.