The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00025000 | 2024-04-26 10:33AM EDT | 25.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KR240621C00030000 | 2024-03-21 10:33AM EDT | 30.00 | 27.21 | 24.15 | 28.95 | 0.00 | - | 1 | 33 | 148.83% |
| KR240621C00035000 | 2024-03-07 3:27PM EDT | 35.00 | 20.80 | 20.20 | 24.90 | 0.00 | - | 16 | 30 | 145.75% |
| KR240621C00040000 | 2024-03-15 3:45PM EDT | 40.00 | 16.79 | 13.25 | 17.85 | 0.00 | - | 1 | 187 | 58.69% |
| KR240621C00045000 | 2024-05-06 2:31PM EDT | 45.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 9 | 1,337 | 0.00% |
| KR240621C00050000 | 2024-05-07 11:38AM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 9,622 | 0.00% |
| KR240621C00055000 | 2024-05-07 3:42PM EDT | 55.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 15 | 4,252 | 0.00% |
| KR240621C00060000 | 2024-05-07 3:42PM EDT | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 2,999 | 6.25% |
| KR240621C00065000 | 2024-05-06 11:35AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 1,183 | 12.50% |
| KR240621C00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 924 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00025000 | 2024-01-25 3:16PM EDT | 25.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 154 | 176.95% |
| KR240621P00030000 | 2024-03-06 11:00AM EDT | 30.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 20 | 287 | 76.95% |
| KR240621P00035000 | 2024-05-07 10:07AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,620 | 25.00% |
| KR240621P00040000 | 2024-04-26 3:51PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8,056 | 25.00% |
| KR240621P00045000 | 2024-05-06 3:02PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,016 | 12.50% |
| KR240621P00050000 | 2024-05-07 2:50PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 5,524 | 6.25% |
| KR240621P00055000 | 2024-05-07 2:48PM EDT | 55.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 43 | 2,501 | 0.39% |
| KR240621P00060000 | 2024-05-06 10:56AM EDT | 60.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 0.00% |
| KR240621P00065000 | 2023-09-11 9:40AM EDT | 65.00 | 18.67 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 178.64% |
| KR240621P00070000 | 2023-09-08 2:16PM EDT | 70.00 | 22.48 | 26.35 | 26.75 | 0.00 | - | 1 | 0 | 214.11% |
© 2024 Yahoo. All rights reserved.