The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241220C00047000 | 2024-04-29 3:06PM EDT | 47.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241220C00050000 | 2024-05-01 12:02PM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR241220C00055000 | 2024-05-07 9:30AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR241220C00060000 | 2024-05-07 2:28PM EDT | 60.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR241220C00065000 | 2024-05-07 3:43PM EDT | 65.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| KR241220C00070000 | 2024-04-25 2:29PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KR241220C00075000 | 2024-04-19 2:24PM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR241220C00080000 | 2024-05-02 10:10AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KR241220C00085000 | 2024-03-22 3:18PM EDT | 85.00 | 0.29 | 0.09 | 0.75 | 0.00 | - | 2 | 0 | 38.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241220P00025000 | 2024-04-23 2:58PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR241220P00030000 | 2024-03-06 2:40PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR241220P00035000 | 2024-03-19 2:33PM EDT | 35.00 | 0.21 | 0.00 | 0.87 | 0.00 | - | 2 | 1 | 47.44% |
| KR241220P00038000 | 2024-03-19 2:05PM EDT | 38.00 | 0.36 | 0.00 | 1.06 | 0.00 | - | 2 | 20 | 43.24% |
| KR241220P00040000 | 2024-04-23 10:13AM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KR241220P00043000 | 2024-05-03 3:49PM EDT | 43.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KR241220P00045000 | 2024-04-22 10:54AM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR241220P00047000 | 2024-04-29 3:58PM EDT | 47.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR241220P00050000 | 2024-05-07 2:33PM EDT | 50.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR241220P00055000 | 2024-05-07 2:28PM EDT | 55.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.20% |
| KR241220P00060000 | 2024-04-01 3:53PM EDT | 60.00 | 5.50 | 6.75 | 8.90 | 0.00 | - | 83 | 87 | 34.75% |
© 2024 Yahoo. All rights reserved.