The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117C00025000 | 2024-04-05 2:18PM EDT | 25.00 | 32.45 | 28.10 | 31.80 | 0.00 | - | 6 | 35 | 81.05% |
| KR250117C00030000 | 2024-04-22 1:02PM EDT | 30.00 | 27.25 | 24.35 | 26.85 | 0.00 | - | 1 | 110 | 66.16% |
| KR250117C00035000 | 2024-05-07 2:12PM EDT | 35.00 | 21.10 | 21.00 | 21.25 | 0.00 | - | 1 | 367 | 45.04% |
| KR250117C00040000 | 2024-05-03 3:00PM EDT | 40.00 | 15.82 | 16.50 | 16.70 | 0.00 | - | 6 | 547 | 39.64% |
| KR250117C00045000 | 2024-05-06 2:31PM EDT | 45.00 | 11.73 | 11.90 | 12.35 | 0.00 | - | 10 | 1,194 | 34.53% |
| KR250117C00050000 | 2024-05-07 2:24PM EDT | 50.00 | 8.33 | 8.25 | 8.50 | 0.00 | - | 21 | 2,069 | 30.84% |
| KR250117C00055000 | 2024-05-07 12:44PM EDT | 55.00 | 5.35 | 5.25 | 5.35 | 0.00 | - | 1 | 2,074 | 28.14% |
| KR250117C00060000 | 2024-05-07 12:55PM EDT | 60.00 | 3.10 | 2.96 | 3.10 | 0.00 | - | 21 | 11,774 | 26.50% |
| KR250117C00065000 | 2024-05-07 2:33PM EDT | 65.00 | 1.65 | 1.62 | 1.74 | 0.00 | - | 61 | 405 | 26.00% |
| KR250117C00070000 | 2024-04-29 12:50PM EDT | 70.00 | 0.96 | 0.82 | 0.94 | 0.00 | - | 5 | 40,019 | 25.79% |
| KR250117C00075000 | 2024-05-03 10:28AM EDT | 75.00 | 0.42 | 0.43 | 0.52 | 0.00 | - | 3 | 793 | 26.05% |
| KR250117C00080000 | 2024-05-03 9:59AM EDT | 80.00 | 0.25 | 0.22 | 0.31 | 0.00 | - | 30 | 54 | 26.78% |
| KR250117C00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 1 | 40 | 30.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2024-04-16 2:16PM EDT | 25.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 201 | 259 | 49.61% |
| KR250117P00030000 | 2024-05-07 9:59AM EDT | 30.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 1 | 684 | 42.97% |
| KR250117P00035000 | 2024-04-17 2:33PM EDT | 35.00 | 0.34 | 0.08 | 0.40 | 0.00 | - | 1 | 1,303 | 36.77% |
| KR250117P00040000 | 2024-04-23 2:16PM EDT | 40.00 | 0.50 | 0.41 | 0.49 | 0.00 | - | 5 | 1,633 | 29.27% |
| KR250117P00045000 | 2024-05-07 10:51AM EDT | 45.00 | 0.93 | 0.91 | 1.02 | 0.00 | - | 10 | 2,696 | 26.37% |
| KR250117P00050000 | 2024-05-07 10:07AM EDT | 50.00 | 1.98 | 1.89 | 2.02 | 0.00 | - | 10 | 1,001 | 23.77% |
| KR250117P00055000 | 2024-05-07 3:43PM EDT | 55.00 | 3.70 | 3.65 | 3.75 | 0.00 | - | 185 | 430 | 21.39% |
| KR250117P00060000 | 2024-04-26 2:58PM EDT | 60.00 | 6.55 | 6.40 | 6.65 | 0.00 | - | 2 | 2,180 | 20.34% |
| KR250117P00065000 | 2024-04-16 10:50AM EDT | 65.00 | 10.10 | 10.10 | 10.40 | 0.00 | - | 1 | 8 | 18.92% |
| KR250117P00070000 | 2024-04-08 3:26PM EDT | 70.00 | 14.75 | 13.10 | 16.90 | 0.00 | - | 1 | 1 | 35.66% |
| KR250117P00075000 | 2024-04-19 1:00PM EDT | 75.00 | 17.40 | 18.30 | 20.85 | 0.00 | - | 10 | 10 | 33.06% |
© 2024 Yahoo. All rights reserved.