The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920C00025000 | 2024-03-26 10:10AM EDT | 25.00 | 31.50 | 29.45 | 32.95 | 0.00 | - | 5 | 3 | 97.36% |
| KR240920C00037000 | 2024-02-01 1:09PM EDT | 37.00 | 10.45 | 12.45 | 14.00 | 0.00 | - | - | 14 | 0.00% |
| KR240920C00038000 | 2024-01-31 12:08PM EDT | 38.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| KR240920C00039000 | 2024-01-31 11:34AM EDT | 39.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 40.00 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 63.43% |
| KR240920C00041000 | 2024-03-01 12:23PM EDT | 41.00 | 9.75 | 14.75 | 18.85 | 0.00 | - | 5 | 53 | 65.82% |
| KR240920C00042000 | 2024-02-22 11:14AM EDT | 42.00 | 6.95 | 15.00 | 17.20 | 0.00 | - | 124 | 134 | 65.77% |
| KR240920C00043000 | 2024-02-07 10:48AM EDT | 43.00 | 4.65 | 13.85 | 14.60 | 0.00 | - | - | 1 | 52.66% |
| KR240920C00044000 | 2024-03-06 10:46AM EDT | 44.00 | 7.65 | 13.95 | 14.10 | 0.00 | - | 114 | 211 | 58.19% |
| KR240920C00045000 | 2024-03-22 11:17AM EDT | 45.00 | 12.79 | 12.35 | 14.35 | 0.00 | - | 1 | 303 | 58.12% |
| KR240920C00046000 | 2024-03-07 1:43PM EDT | 46.00 | 10.46 | 11.30 | 13.15 | 0.00 | - | 8 | 28 | 53.53% |
| KR240920C00047000 | 2024-04-19 12:04PM EDT | 47.00 | 10.45 | 9.40 | 9.60 | 0.00 | - | 1 | 60 | 33.99% |
| KR240920C00048000 | 2024-04-18 10:53AM EDT | 48.00 | 8.95 | 8.15 | 8.65 | 0.00 | - | 1 | 283 | 31.76% |
| KR240920C00049000 | 2024-04-11 12:05PM EDT | 49.00 | 8.60 | 7.20 | 7.85 | 0.00 | - | 11 | 507 | 30.98% |
| KR240920C00050000 | 2024-05-07 2:24PM EDT | 50.00 | 6.85 | 6.95 | 7.05 | 0.00 | - | 23 | 692 | 29.97% |
| KR240920C00055000 | 2024-05-06 2:32PM EDT | 55.00 | 3.45 | 3.60 | 3.70 | 0.00 | - | 5 | 2,839 | 26.47% |
| KR240920C00060000 | 2024-05-07 11:41AM EDT | 60.00 | 1.50 | 1.59 | 1.62 | 0.00 | - | 10 | 900 | 24.81% |
| KR240920C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 0.75 | 0.62 | 0.69 | 0.00 | - | 2 | 192 | 25.15% |
| KR240920C00070000 | 2024-04-25 2:31PM EDT | 70.00 | 0.34 | 0.23 | 0.28 | 0.00 | - | 1 | 819 | 25.64% |
| KR240920C00075000 | 2024-05-03 1:49PM EDT | 75.00 | 0.09 | 0.07 | 0.14 | 0.00 | - | 200 | 181 | 27.25% |
| KR240920C00080000 | 2024-04-15 11:33AM EDT | 80.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 200 | 189 | 29.10% |
| KR240920C00085000 | 2024-04-30 1:21PM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 100 | 21 | 35.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920P00025000 | 2024-01-30 4:00PM EDT | 25.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | - | 1 | 102.54% |
| KR240920P00030000 | 2024-04-15 11:37AM EDT | 30.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 100 | 100 | 50.49% |
| KR240920P00035000 | 2024-03-06 3:08PM EDT | 35.00 | 0.18 | 0.03 | 0.14 | 0.00 | - | 15 | 49 | 40.72% |
| KR240920P00036000 | 2024-02-14 12:50PM EDT | 36.00 | 0.50 | 0.12 | 0.16 | 0.00 | - | 1 | 4 | 39.45% |
| KR240920P00037000 | 2024-02-15 12:58PM EDT | 37.00 | 0.52 | 0.13 | 0.18 | 0.00 | - | 1 | 31 | 38.18% |
| KR240920P00038000 | 2024-05-06 10:43AM EDT | 38.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 3 | 12 | 34.77% |
| KR240920P00039000 | 2024-04-22 12:44PM EDT | 39.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 1 | 18 | 33.50% |
| KR240920P00040000 | 2024-04-26 9:52AM EDT | 40.00 | 0.16 | 0.11 | 0.19 | 0.00 | - | 2 | 202 | 32.13% |
| KR240920P00041000 | 2024-04-17 2:36PM EDT | 41.00 | 0.25 | 0.14 | 0.21 | 0.00 | - | 8 | 6 | 30.76% |
| KR240920P00042000 | 2024-03-06 2:59PM EDT | 42.00 | 0.69 | 0.20 | 0.27 | 0.00 | - | 1 | 37 | 30.37% |
| KR240920P00043000 | 2024-03-06 3:12PM EDT | 43.00 | 0.85 | 0.24 | 0.30 | 0.00 | - | 66 | 3 | 28.96% |
| KR240920P00044000 | 2024-05-03 11:41AM EDT | 44.00 | 0.39 | 0.28 | 0.33 | 0.00 | - | 1 | 89 | 27.49% |
| KR240920P00045000 | 2024-04-17 3:08PM EDT | 45.00 | 0.53 | 0.36 | 0.40 | 0.00 | - | 15 | 90 | 26.73% |
| KR240920P00046000 | 2024-04-05 10:34AM EDT | 46.00 | 0.48 | 0.53 | 0.57 | 0.00 | - | 1 | 278 | 27.30% |
| KR240920P00047000 | 2024-05-06 9:40AM EDT | 47.00 | 0.66 | 0.57 | 0.60 | 0.00 | - | 2 | 303 | 25.42% |
| KR240920P00048000 | 2024-05-01 1:38PM EDT | 48.00 | 0.85 | 0.68 | 0.73 | 0.00 | - | 41 | 301 | 24.76% |
| KR240920P00049000 | 2024-05-06 11:27AM EDT | 49.00 | 0.98 | 0.85 | 0.90 | 0.00 | - | 7 | 315 | 24.27% |
| KR240920P00050000 | 2024-05-07 2:48PM EDT | 50.00 | 1.08 | 1.04 | 1.09 | 0.00 | - | 15 | 352 | 23.68% |
| KR240920P00055000 | 2024-05-07 11:48AM EDT | 55.00 | 2.68 | 2.63 | 2.67 | 0.00 | - | 10 | 650 | 20.98% |
| KR240920P00060000 | 2024-04-30 2:58PM EDT | 60.00 | 5.88 | 5.55 | 5.65 | 0.00 | - | 2 | 530 | 18.99% |
| KR240920P00065000 | 2024-04-23 9:52AM EDT | 65.00 | 8.30 | 8.80 | 10.30 | 0.00 | - | 27 | 18 | 24.00% |
© 2024 Yahoo. All rights reserved.