The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231215C00025000 | 2023-12-07 1:16PM EST | 25.00 | 19.80 | 20.00 | 20.20 | 0.00 | - | - | 2 | 190.63% |
| KR231215C00030000 | 2023-11-29 1:33PM EST | 30.00 | 13.60 | 15.05 | 15.20 | 0.00 | - | - | 6 | 159.38% |
| KR231215C00031000 | 2023-11-16 10:19AM EST | 31.00 | 12.35 | 14.05 | 14.20 | 0.00 | - | - | 1 | 148.44% |
| KR231215C00033000 | 2023-11-13 9:53AM EST | 33.00 | 10.90 | 12.05 | 12.20 | 0.00 | - | - | 0 | 125.78% |
| KR231215C00034000 | 2023-12-01 9:37AM EST | 34.00 | 10.40 | 11.05 | 11.20 | 0.00 | - | 1 | 3 | 115.63% |
| KR231215C00035000 | 2023-12-07 3:52PM EST | 35.00 | 9.57 | 10.05 | 10.20 | 0.00 | - | 10 | 30 | 104.69% |
| KR231215C00037000 | 2023-11-29 12:09PM EST | 37.00 | 6.70 | 8.05 | 8.20 | 0.00 | - | - | 2 | 84.38% |
| KR231215C00038000 | 2023-11-17 2:44PM EST | 38.00 | 4.65 | 7.05 | 7.20 | 0.00 | - | 1 | 1 | 75.00% |
| KR231215C00040000 | 2023-12-06 9:34AM EST | 40.00 | 4.40 | 5.00 | 5.20 | 0.00 | - | 6 | 115 | 69.92% |
| KR231215C00040500 | 2023-12-06 12:29PM EST | 40.50 | 4.10 | 4.55 | 4.70 | 0.00 | - | 8 | 5 | 50.78% |
| KR231215C00041000 | 2023-11-30 10:40AM EST | 41.00 | 3.66 | 4.05 | 4.20 | 0.00 | - | 3 | 25 | 58.40% |
| KR231215C00041500 | 2023-12-04 12:40PM EST | 41.50 | 3.30 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 52.73% |
| KR231215C00042000 | 2023-12-08 10:50AM EST | 42.00 | 2.80 | 3.05 | 3.20 | 0.00 | - | 1 | 390 | 46.88% |
| KR231215C00042500 | 2023-12-01 1:06PM EST | 42.50 | 2.05 | 2.48 | 2.72 | 0.00 | - | 4 | 93 | 42.97% |
| KR231215C00043000 | 2023-12-08 10:24AM EST | 43.00 | 1.45 | 1.94 | 2.23 | -0.57 | -28.22% | 1 | 780 | 37.70% |
| KR231215C00043500 | 2023-12-06 11:32AM EST | 43.50 | 1.43 | 1.55 | 1.79 | +0.29 | +25.44% | 2 | 169 | 35.74% |
| KR231215C00044000 | 2023-12-11 3:45PM EST | 44.00 | 1.18 | 1.12 | 1.24 | +0.36 | +43.90% | 15 | 589 | 25.20% |
| KR231215C00044500 | 2023-12-11 3:58PM EST | 44.50 | 0.80 | 0.76 | 0.82 | +0.34 | +73.91% | 239 | 916 | 22.36% |
| KR231215C00045000 | 2023-12-11 3:58PM EST | 45.00 | 0.45 | 0.42 | 0.45 | +0.23 | +104.55% | 511 | 1,837 | 19.14% |
| KR231215C00045500 | 2023-12-11 3:44PM EST | 45.50 | 0.22 | 0.20 | 0.24 | +0.11 | +100.00% | 287 | 1,564 | 19.53% |
| KR231215C00046000 | 2023-12-11 3:56PM EST | 46.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 370 | 1,173 | 18.85% |
| KR231215C00046500 | 2023-12-11 3:40PM EST | 46.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 13 | 442 | 19.14% |
| KR231215C00047000 | 2023-12-11 3:36PM EST | 47.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 26 | 769 | 30.47% |
| KR231215C00047500 | 2023-12-08 12:34PM EST | 47.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 16 | 50 | 40.43% |
| KR231215C00048000 | 2023-12-11 3:45PM EST | 48.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 1,274 | 31.25% |
| KR231215C00048500 | 2023-12-08 12:34PM EST | 48.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 37 | 37.11% |
| KR231215C00049000 | 2023-12-11 3:43PM EST | 49.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 6 | 142 | 41.41% |
| KR231215C00049500 | 2023-12-08 12:33PM EST | 49.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 5 | 28 | 53.71% |
| KR231215C00050000 | 2023-12-11 10:47AM EST | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 2,794 | 43.75% |
| KR231215C00051000 | 2023-11-30 10:36AM EST | 51.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 1 | 76.95% |
| KR231215C00055000 | 2023-11-17 10:27AM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 70.31% |
| KR231215C00060000 | 2023-10-23 10:15AM EST | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 100.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231215P00025000 | 2023-11-20 3:30PM EST | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 190.63% |
| KR231215P00030000 | 2023-11-20 10:41AM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 137.50% |
| KR231215P00034000 | 2023-11-30 10:07AM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 13 | 96.88% |
| KR231215P00035000 | 2023-11-20 10:41AM EST | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 100 | 206 | 93.75% |
| KR231215P00036000 | 2023-12-11 12:23PM EST | 36.00 | 0.03 | 0.00 | 0.18 | -0.02 | -40.00% | 5 | 76 | 111.33% |
| KR231215P00037000 | 2023-12-11 10:47AM EST | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 245 | 71.88% |
| KR231215P00038000 | 2023-12-08 10:01AM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 668 | 62.50% |
| KR231215P00038500 | 2023-11-30 10:16AM EST | 38.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 5 | 83.20% |
| KR231215P00039000 | 2023-12-07 3:01PM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 273 | 57.03% |
| KR231215P00039500 | 2023-12-01 9:30AM EST | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 50.00% |
| KR231215P00040000 | 2023-12-11 1:19PM EST | 40.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 911 | 50.78% |
| KR231215P00040500 | 2023-12-04 11:08AM EST | 40.50 | 0.09 | 0.00 | 0.17 | 0.00 | - | 8 | 38 | 60.55% |
| KR231215P00041000 | 2023-12-11 1:53PM EST | 41.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 2,074 | 50.00% |
| KR231215P00041500 | 2023-12-08 2:56PM EST | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 52 | 37.11% |
| KR231215P00042000 | 2023-12-11 1:35PM EST | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 972 | 35.16% |
| KR231215P00042500 | 2023-12-11 1:19PM EST | 42.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 5,539 | 30.08% |
| KR231215P00043000 | 2023-12-11 3:02PM EST | 43.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 147 | 1,641 | 29.69% |
| KR231215P00043500 | 2023-12-11 2:27PM EST | 43.50 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 246 | 394 | 21.68% |
| KR231215P00044000 | 2023-12-11 3:48PM EST | 44.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 45 | 1,654 | 19.14% |
| KR231215P00044500 | 2023-12-11 3:44PM EST | 44.50 | 0.14 | 0.12 | 0.15 | -0.20 | -58.82% | 80 | 433 | 17.87% |
| KR231215P00045000 | 2023-12-11 3:59PM EST | 45.00 | 0.30 | 0.30 | 0.32 | -0.32 | -51.61% | 44 | 1,125 | 17.29% |
| KR231215P00045500 | 2023-12-11 12:38PM EST | 45.50 | 0.79 | 0.55 | 0.61 | -0.30 | -27.52% | 20 | 168 | 17.48% |
| KR231215P00046000 | 2023-12-11 12:17PM EST | 46.00 | 1.24 | 0.93 | 1.02 | -0.08 | -6.06% | 1 | 246 | 19.53% |
| KR231215P00046500 | 2023-12-01 1:06PM EST | 46.50 | 2.21 | 1.37 | 1.51 | 0.00 | - | 1 | 3 | 25.00% |
| KR231215P00047000 | 2023-12-07 11:26AM EST | 47.00 | 2.26 | 1.79 | 2.00 | 0.00 | - | 1 | 61 | 29.69% |
| KR231215P00048000 | 2023-11-06 9:33AM EST | 48.00 | 3.36 | 3.15 | 3.80 | 0.00 | - | 1 | 2 | 74.61% |
| KR231215P00049000 | 2023-12-06 2:25PM EST | 49.00 | 4.45 | 3.85 | 4.00 | 0.00 | - | 320 | 120 | 49.22% |
| KR231215P00050000 | 2023-11-24 10:23AM EST | 50.00 | 6.10 | 4.85 | 5.00 | 0.00 | - | 4 | 0 | 58.01% |
| KR231215P00051000 | 2023-11-21 12:23PM EST | 51.00 | 7.85 | 5.85 | 6.00 | 0.00 | - | - | 0 | 66.41% |
| KR231215P00053000 | 2023-12-08 9:46AM EST | 53.00 | 8.20 | 7.85 | 8.10 | 0.00 | - | 2 | 2 | 77.34% |
| KR231215P00054000 | 2023-12-08 9:46AM EST | 54.00 | 9.20 | 8.65 | 9.00 | 0.00 | - | - | 3 | 89.45% |
| KR231215P00055000 | 2023-11-30 11:27AM EST | 55.00 | 10.10 | 9.85 | 10.00 | 0.00 | - | 1 | 0 | 73.44% |
© 2023 Yahoo. All rights reserved.