The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524C00051000 | 2024-05-02 2:29PM EDT | 51.00 | 4.15 | 2.91 | 4.00 | 0.00 | - | - | 0 | 74.61% |
| KR240524C00052000 | 2024-05-16 9:53AM EDT | 52.00 | 2.19 | 2.13 | 2.48 | -0.86 | -28.20% | 7 | 4 | 37.79% |
| KR240524C00053000 | 2024-05-17 3:49PM EDT | 53.00 | 1.26 | 1.37 | 1.60 | -1.06 | -45.69% | 48 | 31 | 31.84% |
| KR240524C00054000 | 2024-05-17 3:59PM EDT | 54.00 | 0.68 | 0.68 | 0.73 | -0.27 | -28.42% | 407 | 47 | 22.56% |
| KR240524C00055000 | 2024-05-17 3:59PM EDT | 55.00 | 0.28 | 0.25 | 0.30 | -0.11 | -28.21% | 74 | 99 | 22.17% |
| KR240524C00056000 | 2024-05-17 3:59PM EDT | 56.00 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 600 | 162 | 23.63% |
| KR240524C00057000 | 2024-05-17 3:06PM EDT | 57.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 1 | 183 | 26.76% |
| KR240524C00058000 | 2024-05-17 11:15AM EDT | 58.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 19 | 91 | 30.86% |
| KR240524C00059000 | 2024-05-17 11:12AM EDT | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 79 | 35.16% |
| KR240524C00060000 | 2024-05-16 9:37AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 175 | 41.02% |
| KR240524C00061000 | 2024-05-13 11:49AM EDT | 61.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 501 | 558 | 50.39% |
| KR240524C00062000 | 2024-05-17 12:27PM EDT | 62.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 14 | 134 | 66.41% |
| KR240524C00063000 | 2024-05-15 12:32PM EDT | 63.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 59 | 95.70% |
| KR240524C00064000 | 2024-04-23 10:07AM EDT | 64.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 200 | 27 | 102.54% |
| KR240524C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 20 | 30 | 116.21% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524P00044000 | 2024-05-13 11:46AM EDT | 44.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 16 | 16 | 145.31% |
| KR240524P00045000 | 2024-05-13 11:47AM EDT | 45.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 497 | 512 | 162.89% |
| KR240524P00046000 | 2024-05-08 3:45PM EDT | 46.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 2 | 30 | 151.27% |
| KR240524P00047000 | 2024-05-17 11:17AM EDT | 47.00 | 0.01 | 0.01 | 1.27 | -0.01 | -50.00% | 1 | 45 | 113.77% |
| KR240524P00048000 | 2024-05-03 10:53AM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 224 | 48.44% |
| KR240524P00049000 | 2024-05-07 10:50AM EDT | 49.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 107 | 43.36% |
| KR240524P00050000 | 2024-05-16 12:39PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 30 | 36.13% |
| KR240524P00051000 | 2024-05-15 10:30AM EDT | 51.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 35 | 30.08% |
| KR240524P00052000 | 2024-05-17 3:55PM EDT | 52.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 10 | 158 | 24.22% |
| KR240524P00053000 | 2024-05-17 3:48PM EDT | 53.00 | 0.20 | 0.14 | 0.19 | +0.03 | +17.65% | 24 | 747 | 22.27% |
| KR240524P00054000 | 2024-05-17 3:51PM EDT | 54.00 | 0.48 | 0.43 | 0.47 | +0.06 | +14.29% | 56 | 173 | 20.41% |
| KR240524P00055000 | 2024-05-17 3:15PM EDT | 55.00 | 1.17 | 1.01 | 1.09 | +0.25 | +27.17% | 119 | 204 | 21.78% |
| KR240524P00056000 | 2024-05-17 3:25PM EDT | 56.00 | 2.01 | 1.81 | 2.12 | +0.52 | +34.90% | 21 | 227 | 34.18% |
| KR240524P00057000 | 2024-05-03 9:52AM EDT | 57.00 | 2.97 | 1.45 | 3.05 | 0.00 | - | 2 | 26 | 40.23% |
| KR240524P00058000 | 2024-05-15 10:17AM EDT | 58.00 | 2.99 | 3.30 | 5.35 | 0.00 | - | 12 | 8 | 63.87% |
| KR240524P00059000 | 2024-04-17 1:03PM EDT | 59.00 | 4.05 | 4.40 | 5.35 | 0.00 | - | - | 0 | 74.32% |
© 2024 Yahoo. All rights reserved.