The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 40.00 | 16.50 | 14.80 | 16.45 | 0.00 | - | 5 | 5 | 46.66% |
| KR241018C00044000 | 2024-05-06 3:01PM EDT | 44.00 | 12.00 | 11.80 | 12.25 | 0.00 | - | 2 | 3 | 34.11% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 39.97% |
| KR241018C00046000 | 2024-04-19 2:21PM EDT | 46.00 | 11.85 | 10.35 | 10.45 | 0.00 | - | 3 | 26 | 31.67% |
| KR241018C00047000 | 2024-04-18 12:52PM EDT | 47.00 | 9.80 | 9.55 | 9.65 | 0.00 | - | 1 | 42 | 31.28% |
| KR241018C00048000 | 2024-04-05 11:34AM EDT | 48.00 | 10.81 | 8.30 | 8.45 | 0.00 | - | 28 | 32 | 26.83% |
| KR241018C00049000 | 2024-04-29 9:58AM EDT | 49.00 | 8.05 | 7.05 | 8.00 | 0.00 | - | 2 | 452 | 29.40% |
| KR241018C00050000 | 2024-05-02 10:04AM EDT | 50.00 | 6.90 | 7.05 | 7.25 | 0.00 | - | 1 | 160 | 28.81% |
| KR241018C00055000 | 2024-04-30 1:26PM EDT | 55.00 | 4.10 | 3.85 | 4.00 | 0.00 | - | 3 | 243 | 26.06% |
| KR241018C00060000 | 2024-05-06 3:55PM EDT | 60.00 | 1.88 | 1.80 | 1.87 | 0.00 | - | 81 | 1,757 | 24.40% |
| KR241018C00065000 | 2024-05-02 12:30PM EDT | 65.00 | 0.79 | 0.78 | 0.84 | 0.00 | - | 30 | 5,322 | 24.44% |
| KR241018C00070000 | 2024-04-24 1:52PM EDT | 70.00 | 0.49 | 0.31 | 0.37 | 0.00 | - | 1 | 2,327 | 24.88% |
| KR241018C00075000 | 2024-04-29 12:07PM EDT | 75.00 | 0.21 | 0.06 | 0.28 | 0.00 | - | 3 | 415 | 28.32% |
| KR241018C00080000 | 2024-03-22 3:12PM EDT | 80.00 | 0.21 | 0.04 | 0.80 | 0.00 | - | 2 | 1 | 41.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018P00030000 | 2024-04-15 11:34AM EDT | 30.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 100 | 103 | 47.27% |
| KR241018P00035000 | 2024-03-06 2:40PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 200 | 41.41% |
| KR241018P00038000 | 2024-03-19 2:17PM EDT | 38.00 | 0.23 | 0.00 | 2.28 | 0.00 | - | 2 | 2 | 52.08% |
| KR241018P00039000 | 2024-04-10 1:27PM EDT | 39.00 | 0.18 | 0.03 | 0.32 | 0.00 | - | 7 | 8 | 34.86% |
| KR241018P00040000 | 2024-03-22 3:13PM EDT | 40.00 | 0.23 | 0.12 | 1.48 | 0.00 | - | 2 | 3 | 51.22% |
| KR241018P00041000 | 2024-03-22 3:41PM EDT | 41.00 | 0.32 | 0.11 | 1.53 | 0.00 | - | 2 | 1 | 49.07% |
| KR241018P00042000 | 2024-03-15 2:34PM EDT | 42.00 | 0.39 | 0.33 | 1.78 | 0.00 | - | - | 9 | 49.19% |
| KR241018P00043000 | 2024-04-17 3:05PM EDT | 43.00 | 0.43 | 0.30 | 0.35 | 0.00 | - | 15 | 66 | 27.44% |
| KR241018P00044000 | 2024-04-22 10:54AM EDT | 44.00 | 0.40 | 0.37 | 0.42 | 0.00 | - | 1 | 1 | 26.71% |
| KR241018P00045000 | 2024-04-23 12:03PM EDT | 45.00 | 0.48 | 0.46 | 0.51 | 0.00 | - | 1 | 9 | 26.12% |
| KR241018P00046000 | 2024-03-18 1:32PM EDT | 46.00 | 0.74 | 0.53 | 0.79 | 0.00 | - | 23 | 24 | 27.74% |
| KR241018P00047000 | 2024-05-01 10:40AM EDT | 47.00 | 0.87 | 0.71 | 0.75 | 0.00 | - | 147 | 198 | 25.03% |
| KR241018P00048000 | 2024-05-02 12:30PM EDT | 48.00 | 0.99 | 0.86 | 0.92 | 0.00 | - | 1 | 13 | 24.66% |
| KR241018P00049000 | 2024-05-03 2:40PM EDT | 49.00 | 1.17 | 1.05 | 1.10 | 0.00 | - | 1 | 55 | 24.10% |
| KR241018P00050000 | 2024-05-07 3:43PM EDT | 50.00 | 1.23 | 1.26 | 1.31 | 0.00 | - | 50 | 97 | 23.56% |
| KR241018P00055000 | 2024-05-06 3:59PM EDT | 55.00 | 3.00 | 2.92 | 2.99 | 0.00 | - | 123 | 808 | 21.35% |
| KR241018P00060000 | 2024-04-23 10:50AM EDT | 60.00 | 5.10 | 5.85 | 6.00 | 0.00 | - | 12 | 78 | 20.23% |
© 2024 Yahoo. All rights reserved.