The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719C00035000 | 2024-04-08 1:22PM EDT | 35.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KR240719C00036000 | 2024-02-01 1:57PM EDT | 36.00 | 11.10 | 13.30 | 14.25 | 0.00 | - | 15 | 27 | 0.00% |
| KR240719C00037000 | 2024-04-25 12:09PM EDT | 37.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00038000 | 2024-01-22 11:01AM EDT | 38.00 | 8.85 | 10.60 | 10.75 | 0.00 | - | 13 | 122 | 0.00% |
| KR240719C00039000 | 2024-01-31 10:53AM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| KR240719C00040000 | 2024-03-07 10:51AM EDT | 40.00 | 15.00 | 16.65 | 19.55 | 0.00 | - | 2 | 212 | 99.17% |
| KR240719C00041000 | 2024-04-26 12:26PM EDT | 41.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00042000 | 2024-03-15 10:53AM EDT | 42.00 | 14.85 | 13.00 | 14.75 | 0.00 | - | 2 | 586 | 50.00% |
| KR240719C00043000 | 2024-02-29 12:54PM EDT | 43.00 | 7.16 | 12.60 | 16.70 | 0.00 | - | 1 | 387 | 78.27% |
| KR240719C00044000 | 2024-04-18 1:17PM EDT | 44.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR240719C00045000 | 2024-04-22 3:49PM EDT | 45.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240719C00046000 | 2024-04-29 3:06PM EDT | 46.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00047000 | 2024-04-17 1:36PM EDT | 47.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00048000 | 2024-04-19 3:40PM EDT | 48.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240719C00049000 | 2024-05-06 1:40PM EDT | 49.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR240719C00050000 | 2024-05-07 2:57PM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00055000 | 2024-05-07 2:24PM EDT | 55.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KR240719C00060000 | 2024-05-07 10:04AM EDT | 60.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KR240719C00065000 | 2024-05-03 2:50PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240719C00070000 | 2024-05-02 2:16PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KR240719C00075000 | 2024-04-18 1:40PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719P00025000 | 2023-12-08 4:18PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| KR240719P00030000 | 2024-01-26 1:42PM EDT | 30.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 19 | 59.77% |
| KR240719P00035000 | 2024-03-06 4:40PM EDT | 35.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 192 | 70.70% |
| KR240719P00036000 | 2024-04-22 10:45AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240719P00037000 | 2024-04-15 3:19PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KR240719P00038000 | 2024-04-08 11:53AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| KR240719P00039000 | 2024-04-04 10:27AM EDT | 39.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 85 | 40.82% |
| KR240719P00040000 | 2024-05-06 11:11AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240719P00041000 | 2024-04-17 3:57PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KR240719P00042000 | 2024-04-18 10:55AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KR240719P00043000 | 2024-04-01 9:34AM EDT | 43.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 10 | 215 | 32.52% |
| KR240719P00044000 | 2024-04-16 1:29PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KR240719P00045000 | 2024-05-06 11:56AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240719P00046000 | 2024-04-30 2:40PM EDT | 46.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240719P00047000 | 2024-05-03 10:40AM EDT | 47.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240719P00048000 | 2024-05-06 10:31AM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KR240719P00049000 | 2024-04-29 12:36PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| KR240719P00050000 | 2024-05-06 11:11AM EDT | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240719P00055000 | 2024-05-07 2:57PM EDT | 55.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.39% |
| KR240719P00060000 | 2024-04-26 9:36AM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.