The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116C00025000 | 2024-04-05 1:47PM EDT | 25.00 | 32.55 | 28.00 | 33.00 | 0.00 | - | 2 | 16 | 63.55% |
| KR260116C00030000 | 2024-04-22 1:02PM EDT | 30.00 | 28.20 | 24.00 | 29.00 | 0.00 | - | 1 | 38 | 58.98% |
| KR260116C00033000 | 2024-03-14 12:53PM EDT | 33.00 | 24.25 | 22.35 | 24.45 | 0.00 | - | 12 | 34 | 41.71% |
| KR260116C00035000 | 2024-04-25 11:09AM EDT | 35.00 | 23.03 | 21.95 | 24.75 | 0.00 | - | 1 | 23 | 52.48% |
| KR260116C00038000 | 2024-04-25 11:09AM EDT | 38.00 | 20.66 | 19.50 | 20.65 | 0.00 | - | 1 | 9 | 40.26% |
| KR260116C00040000 | 2024-05-06 2:27PM EDT | 40.00 | 17.97 | 18.10 | 18.55 | 0.00 | - | 2 | 1,628 | 36.16% |
| KR260116C00043000 | 2024-04-26 12:26PM EDT | 43.00 | 16.48 | 15.85 | 17.50 | 0.00 | - | 1 | 7 | 40.28% |
| KR260116C00045000 | 2024-05-03 3:00PM EDT | 45.00 | 14.07 | 14.50 | 15.10 | 0.00 | - | 6 | 60 | 34.80% |
| KR260116C00047000 | 2024-05-07 12:57PM EDT | 47.00 | 13.60 | 12.45 | 13.60 | 0.00 | - | 1 | 64 | 33.34% |
| KR260116C00050000 | 2024-05-06 2:32PM EDT | 50.00 | 11.37 | 11.25 | 11.70 | 0.00 | - | 5 | 712 | 32.20% |
| KR260116C00055000 | 2024-04-30 3:11PM EDT | 55.00 | 8.94 | 7.70 | 8.90 | 0.00 | - | 2 | 374 | 30.56% |
| KR260116C00060000 | 2024-05-07 10:03AM EDT | 60.00 | 6.50 | 6.30 | 6.65 | 0.00 | - | 18 | 5,416 | 29.43% |
| KR260116C00065000 | 2024-05-07 3:26PM EDT | 65.00 | 4.58 | 4.55 | 5.60 | 0.00 | - | 1 | 430 | 31.15% |
| KR260116C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 3.35 | 3.25 | 3.55 | 0.00 | - | 6 | 46,829 | 28.03% |
| KR260116C00075000 | 2024-04-02 3:45PM EDT | 75.00 | 3.20 | 2.33 | 2.56 | 0.00 | - | - | 50 | 27.63% |
| KR260116C00080000 | 2024-03-19 9:45AM EDT | 80.00 | 2.10 | 1.90 | 2.28 | 0.00 | - | 1 | 1 | 29.48% |
| KR260116C00085000 | 2024-04-29 12:07PM EDT | 85.00 | 1.32 | 1.08 | 1.73 | 0.00 | - | 1 | 3 | 29.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116P00025000 | 2024-04-11 10:14AM EDT | 25.00 | 0.48 | 0.11 | 1.58 | 0.00 | - | 1 | 68 | 53.59% |
| KR260116P00028000 | 2024-03-25 3:37PM EDT | 28.00 | 0.46 | 0.17 | 0.67 | 0.00 | - | 2 | 54 | 37.16% |
| KR260116P00030000 | 2024-03-28 2:06PM EDT | 30.00 | 0.48 | 0.23 | 0.60 | 0.00 | - | 10 | 387 | 33.06% |
| KR260116P00033000 | 2024-03-27 11:26AM EDT | 33.00 | 0.66 | 0.65 | 0.83 | 0.00 | - | 4 | 140 | 31.28% |
| KR260116P00035000 | 2024-05-03 1:55PM EDT | 35.00 | 0.97 | 0.79 | 1.01 | 0.00 | - | 11 | 546 | 30.07% |
| KR260116P00038000 | 2024-04-25 10:56AM EDT | 38.00 | 1.28 | 1.16 | 1.62 | 0.00 | - | 10 | 19 | 30.29% |
| KR260116P00040000 | 2024-05-02 12:35PM EDT | 40.00 | 1.61 | 1.47 | 1.60 | 0.00 | - | 6 | 100 | 27.20% |
| KR260116P00043000 | 2024-05-07 10:15AM EDT | 43.00 | 2.15 | 1.65 | 2.24 | -0.05 | -2.27% | 3 | 89 | 26.44% |
| KR260116P00045000 | 2024-05-07 10:07AM EDT | 45.00 | 2.55 | 2.43 | 2.69 | 0.00 | - | 3 | 213 | 25.64% |
| KR260116P00047000 | 2024-05-07 1:30PM EDT | 47.00 | 3.06 | 2.77 | 3.25 | 0.00 | - | 5 | 229 | 25.04% |
| KR260116P00050000 | 2024-05-07 10:07AM EDT | 50.00 | 4.00 | 2.84 | 4.20 | 0.00 | - | 6 | 88 | 24.02% |
| KR260116P00055000 | 2024-05-07 1:38PM EDT | 55.00 | 5.90 | 4.75 | 6.15 | 0.00 | - | 11 | 139 | 22.20% |
| KR260116P00060000 | 2024-04-25 11:07AM EDT | 60.00 | 8.29 | 8.10 | 8.80 | 0.00 | - | 16 | 18 | 20.85% |
| KR260116P00065000 | 2024-04-24 9:38AM EDT | 65.00 | 11.49 | 11.30 | 11.95 | 0.00 | - | 20 | 302 | 19.13% |
| KR260116P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 15.50 | 15.10 | 15.70 | 0.00 | - | 1 | 2 | 17.37% |
© 2024 Yahoo. All rights reserved.