The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531C00050000 | 2024-05-01 11:13AM EDT | 50.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240531C00051000 | 2024-04-25 1:47PM EDT | 51.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240531C00052000 | 2024-04-18 9:51AM EDT | 52.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240531C00053000 | 2024-04-26 3:38PM EDT | 53.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240531C00054000 | 2024-05-07 3:37PM EDT | 54.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR240531C00055000 | 2024-05-06 3:38PM EDT | 55.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KR240531C00056000 | 2024-05-07 2:39PM EDT | 56.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| KR240531C00057000 | 2024-05-07 3:37PM EDT | 57.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KR240531C00058000 | 2024-05-07 1:22PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,618 | 0 | 6.25% |
| KR240531C00059000 | 2024-05-02 10:49AM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240531C00060000 | 2024-05-01 9:40AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240531C00061000 | 2024-05-03 11:09AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240531C00062000 | 2024-05-02 12:32PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240531C00063000 | 2024-04-30 12:44PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| KR240531C00064000 | 2024-04-24 2:43PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240531C00065000 | 2024-04-22 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| KR240531C00066000 | 2024-04-19 11:06AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531P00046000 | 2024-04-25 12:10PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240531P00047000 | 2024-05-06 2:41PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| KR240531P00048000 | 2024-05-06 2:41PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240531P00049000 | 2024-05-06 2:41PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| KR240531P00050000 | 2024-05-03 12:09PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR240531P00051000 | 2024-05-07 3:37PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KR240531P00052000 | 2024-05-03 3:50PM EDT | 52.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| KR240531P00053000 | 2024-05-06 10:53AM EDT | 53.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| KR240531P00054000 | 2024-05-07 3:37PM EDT | 54.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KR240531P00055000 | 2024-05-07 9:32AM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KR240531P00056000 | 2024-05-07 11:15AM EDT | 56.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KR240531P00057000 | 2024-04-29 10:43AM EDT | 57.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.