The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240913C00043000 | 2024-08-23 2:23PM EDT | 43.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR240913C00046000 | 2024-09-12 11:07AM EDT | 46.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240913C00049000 | 2024-09-12 3:54PM EDT | 49.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| KR240913C00049500 | 2024-09-12 3:51PM EDT | 49.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR240913C00050000 | 2024-09-12 3:50PM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| KR240913C00051000 | 2024-09-12 3:51PM EDT | 51.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 0.00% |
| KR240913C00052000 | 2024-09-12 3:59PM EDT | 52.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 0.00% |
| KR240913C00053000 | 2024-09-12 3:59PM EDT | 53.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,594 | 0 | 0.00% |
| KR240913C00054000 | 2024-09-12 3:59PM EDT | 54.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3,536 | 0 | 0.00% |
| KR240913C00055000 | 2024-09-12 3:59PM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7,607 | 0 | 0.00% |
| KR240913C00056000 | 2024-09-12 3:59PM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,759 | 0 | 6.25% |
| KR240913C00057000 | 2024-09-12 3:59PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,945 | 0 | 12.50% |
| KR240913C00058000 | 2024-09-12 3:58PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,398 | 0 | 25.00% |
| KR240913C00059000 | 2024-09-12 3:42PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| KR240913C00060000 | 2024-09-12 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,742 | 0 | 50.00% |
| KR240913C00061000 | 2024-09-12 1:13PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| KR240913C00062000 | 2024-09-11 3:53PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 50.00% |
| KR240913C00063000 | 2024-09-10 9:46AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| KR240913C00064000 | 2024-09-09 2:58PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,568 | 0 | 50.00% |
| KR240913C00065000 | 2024-09-12 12:39PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR240913C00066000 | 2024-09-05 9:49AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| KR240913C00067000 | 2024-09-05 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240913P00041000 | 2024-09-03 10:16AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR240913P00042000 | 2024-09-11 3:59PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 50.00% |
| KR240913P00043000 | 2024-09-12 9:47AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR240913P00044000 | 2024-09-12 12:48PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR240913P00044500 | 2024-09-11 3:30PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| KR240913P00045000 | 2024-09-12 3:42PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| KR240913P00045500 | 2024-09-12 1:02PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| KR240913P00046000 | 2024-09-12 1:29PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 50.00% |
| KR240913P00046500 | 2024-09-12 1:14PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 50.00% |
| KR240913P00047000 | 2024-09-12 3:51PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 50.00% |
| KR240913P00047500 | 2024-09-12 3:45PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| KR240913P00048000 | 2024-09-12 2:47PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 50.00% |
| KR240913P00048500 | 2024-09-12 2:06PM EDT | 48.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 869 | 0 | 96.88% |
| KR240913P00049000 | 2024-09-12 3:55PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 50.00% |
| KR240913P00049500 | 2024-09-12 3:58PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| KR240913P00050000 | 2024-09-12 3:56PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 50.00% |
| KR240913P00051000 | 2024-09-12 3:59PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 50.00% |
| KR240913P00052000 | 2024-09-12 3:56PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,288 | 0 | 25.00% |
| KR240913P00053000 | 2024-09-12 3:59PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 25.00% |
| KR240913P00054000 | 2024-09-12 3:59PM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 12.50% |
| KR240913P00055000 | 2024-09-12 3:57PM EDT | 55.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 3.13% |
| KR240913P00056000 | 2024-09-12 1:20PM EDT | 56.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| KR240913P00058000 | 2024-09-11 9:47AM EDT | 58.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240913P00060000 | 2024-09-12 9:46AM EDT | 60.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.