The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00030000 | 2024-05-01 9:48AM EDT | 30.00 | 24.80 | 23.35 | 27.40 | 0.00 | - | - | 4 | 676.17% |
| KR240510C00043000 | 2024-05-01 2:39PM EDT | 43.00 | 12.00 | 10.90 | 14.05 | 0.00 | - | - | 11 | 154.30% |
| KR240510C00044000 | 2024-05-06 9:47AM EDT | 44.00 | 11.05 | 10.35 | 12.50 | 0.00 | - | 1 | 5 | 125.78% |
| KR240510C00047000 | 2024-05-03 12:56PM EDT | 47.00 | 7.60 | 7.35 | 8.75 | 0.00 | - | 1 | 3 | 148.44% |
| KR240510C00047500 | 2024-05-06 9:47AM EDT | 47.50 | 7.55 | 6.85 | 9.00 | 0.00 | - | 2 | 3 | 89.06% |
| KR240510C00048000 | 2024-05-06 9:47AM EDT | 48.00 | 7.05 | 5.65 | 8.45 | 0.00 | - | 1 | 4 | 194.53% |
| KR240510C00048500 | 2024-05-06 9:47AM EDT | 48.50 | 6.55 | 5.85 | 7.00 | 0.00 | - | 5 | 10 | 95.12% |
| KR240510C00049000 | 2024-05-02 12:22PM EDT | 49.00 | 5.88 | 5.35 | 8.15 | 0.00 | - | - | 3 | 120.12% |
| KR240510C00050000 | 2024-05-07 9:45AM EDT | 50.00 | 5.20 | 4.35 | 6.50 | 0.00 | - | 1 | 13 | 63.28% |
| KR240510C00052000 | 2024-05-03 10:51AM EDT | 52.00 | 2.46 | 2.06 | 4.50 | 0.00 | - | 1 | 4 | 126.17% |
| KR240510C00053000 | 2024-05-07 12:36PM EDT | 53.00 | 2.50 | 1.16 | 2.53 | 0.00 | - | 2 | 21 | 44.14% |
| KR240510C00054000 | 2024-05-07 12:12PM EDT | 54.00 | 1.50 | 1.19 | 1.58 | 0.00 | - | 9 | 141 | 34.28% |
| KR240510C00055000 | 2024-05-08 3:34PM EDT | 55.00 | 0.57 | 0.59 | 0.64 | -0.01 | -1.72% | 422 | 942 | 21.19% |
| KR240510C00056000 | 2024-05-08 2:15PM EDT | 56.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 80 | 1,035 | 18.36% |
| KR240510C00057000 | 2024-05-07 2:48PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 268 | 21.09% |
| KR240510C00058000 | 2024-05-06 3:52PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 234 | 28.13% |
| KR240510C00059000 | 2024-05-02 11:12AM EDT | 59.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 551 | 93.26% |
| KR240510C00060000 | 2024-05-01 11:03AM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 32 | 106.54% |
| KR240510C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 46.88% |
| KR240510C00062000 | 2024-04-15 2:11PM EDT | 62.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | - | 22 | 130.96% |
| KR240510C00064000 | 2024-04-02 3:38PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KR240510C00065000 | 2024-04-08 10:41AM EDT | 65.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 8 | 11 | 97.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00046000 | 2024-04-25 10:59AM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 8 | 191.21% |
| KR240510P00048000 | 2024-04-30 10:46AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 22 | 159.67% |
| KR240510P00049000 | 2024-04-15 9:45AM EDT | 49.00 | 0.33 | 0.00 | 1.27 | 0.00 | - | 8 | 52 | 143.95% |
| KR240510P00049500 | 2024-05-03 12:05PM EDT | 49.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 135.94% |
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 50.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 50 | 128.03% |
| KR240510P00051000 | 2024-05-03 10:54AM EDT | 51.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 1 | 525 | 64.84% |
| KR240510P00052000 | 2024-05-08 10:25AM EDT | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 107 | 36.72% |
| KR240510P00053000 | 2024-05-07 10:47AM EDT | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 204 | 29.30% |
| KR240510P00054000 | 2024-05-08 2:39PM EDT | 54.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 254 | 779 | 21.68% |
| KR240510P00055000 | 2024-05-08 3:59PM EDT | 55.00 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 4,087 | 4,178 | 17.97% |
| KR240510P00056000 | 2024-05-08 3:44PM EDT | 56.00 | 0.64 | 0.61 | 0.77 | -0.18 | -21.95% | 2,175 | 2,095 | 18.95% |
| KR240510P00057000 | 2024-05-07 11:22AM EDT | 57.00 | 1.82 | 1.35 | 2.12 | 0.00 | - | 20 | 40 | 55.66% |
| KR240510P00058000 | 2024-05-08 3:06PM EDT | 58.00 | 2.82 | 2.25 | 2.85 | +0.10 | +3.68% | 40 | 12 | 51.95% |
| KR240510P00059000 | 2024-05-08 3:23PM EDT | 59.00 | 3.65 | 2.49 | 4.70 | 0.00 | - | 43 | 15 | 120.02% |
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 60.00 | 4.12 | 4.45 | 5.65 | 0.00 | - | 16 | 0 | 91.89% |
| KR240510P00061000 | 2024-05-08 3:06PM EDT | 61.00 | 5.80 | 4.50 | 5.70 | +0.15 | +2.65% | 26 | 9 | 66.41% |
| KR240510P00062000 | 2024-05-08 3:22PM EDT | 62.00 | 6.80 | 5.55 | 7.65 | 0.00 | - | 2 | 1 | 158.11% |
| KR240510P00063000 | 2024-05-08 3:23PM EDT | 63.00 | 7.80 | 6.75 | 7.70 | +0.15 | +1.96% | 8 | 3 | 83.20% |
| KR240510P00066000 | 2024-05-08 3:23PM EDT | 66.00 | 10.89 | 9.55 | 11.70 | +0.29 | +2.74% | 5 | 2 | 71.88% |
| KR240510P00068000 | 2024-05-08 3:06PM EDT | 68.00 | 12.77 | 11.50 | 13.15 | -0.58 | -4.34% | 26 | 9 | 183.20% |
| KR240510P00069000 | 2024-05-08 3:06PM EDT | 69.00 | 13.70 | 12.70 | 13.70 | -0.65 | -4.53% | 14 | 5 | 128.13% |
© 2024 Yahoo. All rights reserved.