The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524C00051000 | 2024-05-02 2:29PM EDT | 51.00 | 4.15 | 2.50 | 6.35 | 0.00 | - | - | 2 | 84.81% |
| KR240524C00052000 | 2024-04-29 11:36AM EDT | 52.00 | 3.40 | 1.51 | 5.30 | 0.00 | - | - | 2 | 74.61% |
| KR240524C00054000 | 2024-05-07 1:42PM EDT | 54.00 | 1.67 | 1.13 | 1.81 | 0.00 | - | 30 | 33 | 21.19% |
| KR240524C00055000 | 2024-05-08 1:46PM EDT | 55.00 | 0.95 | 0.77 | 1.22 | -0.11 | -10.38% | 11 | 48 | 22.12% |
| KR240524C00056000 | 2024-05-08 3:47PM EDT | 56.00 | 0.55 | 0.43 | 0.57 | -0.01 | -1.79% | 32 | 116 | 18.16% |
| KR240524C00057000 | 2024-05-08 3:12PM EDT | 57.00 | 0.23 | 0.22 | 0.29 | -0.03 | -11.54% | 3 | 49 | 18.56% |
| KR240524C00058000 | 2024-05-07 11:30AM EDT | 58.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 18 | 19.53% |
| KR240524C00059000 | 2024-05-07 3:15PM EDT | 59.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 201 | 36 | 21.29% |
| KR240524C00060000 | 2024-05-03 10:52AM EDT | 60.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 100 | 173 | 24.12% |
| KR240524C00061000 | 2024-05-08 11:05AM EDT | 61.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 100 | 69 | 26.17% |
| KR240524C00062000 | 2024-04-29 12:39PM EDT | 62.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 120 | 28.52% |
| KR240524C00063000 | 2024-04-25 12:28PM EDT | 63.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 53 | 31.84% |
| KR240524C00064000 | 2024-04-23 10:07AM EDT | 64.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 27 | 66.31% |
| KR240524C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 20 | 30 | 84.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524P00045000 | 2024-05-08 3:45PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 14 | 1 | 57.03% |
| KR240524P00046000 | 2024-05-08 3:45PM EDT | 46.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 20 | 10 | 82.81% |
| KR240524P00047000 | 2024-04-25 11:30AM EDT | 47.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 45 | 45 | 76.37% |
| KR240524P00048000 | 2024-05-03 10:53AM EDT | 48.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 224 | 35.55% |
| KR240524P00049000 | 2024-05-07 10:50AM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 32.42% |
| KR240524P00050000 | 2024-05-07 3:15PM EDT | 50.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 203 | 29 | 29.88% |
| KR240524P00051000 | 2024-05-03 11:29AM EDT | 51.00 | 0.17 | 0.03 | 0.09 | 0.00 | - | 33 | 34 | 26.56% |
| KR240524P00052000 | 2024-05-06 10:31AM EDT | 52.00 | 0.18 | 0.08 | 0.12 | 0.00 | - | 2 | 141 | 23.24% |
| KR240524P00053000 | 2024-05-08 2:06PM EDT | 53.00 | 0.20 | 0.10 | 0.33 | 0.00 | - | 183 | 618 | 25.39% |
| KR240524P00054000 | 2024-05-08 3:11PM EDT | 54.00 | 0.43 | 0.34 | 0.44 | -0.06 | -12.24% | 37 | 66 | 21.44% |
| KR240524P00055000 | 2024-05-08 3:11PM EDT | 55.00 | 0.79 | 0.62 | 0.86 | -0.10 | -11.24% | 5 | 113 | 22.56% |
| KR240524P00056000 | 2024-05-08 9:54AM EDT | 56.00 | 1.27 | 1.06 | 2.46 | -0.20 | -13.61% | 1 | 183 | 45.95% |
| KR240524P00057000 | 2024-05-03 9:52AM EDT | 57.00 | 2.97 | 1.65 | 2.13 | 0.00 | - | 1 | 26 | 24.32% |
| KR240524P00058000 | 2024-04-08 11:52AM EDT | 58.00 | 2.91 | 2.97 | 3.75 | 0.00 | - | - | 3 | 46.39% |
| KR240524P00059000 | 2024-04-17 1:03PM EDT | 59.00 | 4.05 | 2.02 | 5.50 | 0.00 | - | - | 0 | 71.00% |
© 2024 Yahoo. All rights reserved.