The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802C00042000 | 2024-06-20 2:45PM EDT | 42.00 | 8.50 | 12.55 | 12.80 | 0.00 | - | - | 1 | 140.43% |
| KR240802C00044000 | 2024-06-24 11:04AM EDT | 44.00 | 6.65 | 9.60 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| KR240802C00046000 | 2024-07-24 10:21AM EDT | 46.00 | 7.45 | 7.75 | 10.00 | 0.00 | - | 1 | 1 | 114.36% |
| KR240802C00048000 | 2024-07-15 11:56AM EDT | 48.00 | 4.54 | 6.20 | 7.35 | 0.00 | - | 13 | 24 | 87.70% |
| KR240802C00048500 | 2024-07-22 9:38AM EDT | 48.50 | 6.45 | 4.40 | 6.00 | 0.00 | - | - | 3 | 64.65% |
| KR240802C00049000 | 2024-07-17 1:26PM EDT | 49.00 | 5.92 | 4.75 | 6.40 | 0.00 | - | 4 | 17 | 65.53% |
| KR240802C00050000 | 2024-07-26 3:22PM EDT | 50.00 | 4.19 | 4.05 | 4.55 | +0.31 | +7.99% | 2 | 41 | 54.69% |
| KR240802C00051000 | 2024-07-22 10:39AM EDT | 51.00 | 4.01 | 2.28 | 4.00 | 0.00 | - | 1 | 24 | 66.85% |
| KR240802C00052000 | 2024-07-25 12:34PM EDT | 52.00 | 1.99 | 2.31 | 2.70 | 0.00 | - | 1 | 231 | 42.58% |
| KR240802C00053000 | 2024-07-26 1:16PM EDT | 53.00 | 1.62 | 1.42 | 2.02 | +0.50 | +44.64% | 42 | 117 | 43.46% |
| KR240802C00054000 | 2024-07-26 3:37PM EDT | 54.00 | 0.68 | 0.76 | 0.82 | +0.12 | +21.43% | 87 | 288 | 22.61% |
| KR240802C00055000 | 2024-07-26 3:59PM EDT | 55.00 | 0.34 | 0.34 | 0.37 | +0.14 | +70.00% | 82 | 426 | 22.27% |
| KR240802C00056000 | 2024-07-26 3:47PM EDT | 56.00 | 0.12 | 0.11 | 0.98 | 0.00 | - | 595 | 238 | 56.06% |
| KR240802C00057000 | 2024-07-26 3:29PM EDT | 57.00 | 0.04 | 0.04 | 1.35 | -0.08 | -66.67% | 8 | 243 | 56.25% |
| KR240802C00058000 | 2024-07-26 11:57AM EDT | 58.00 | 0.04 | 0.01 | 0.18 | +0.01 | +33.33% | 100 | 66 | 40.43% |
| KR240802C00059000 | 2024-07-22 1:35PM EDT | 59.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 63 | 48.83% |
| KR240802C00060000 | 2024-07-23 3:47PM EDT | 60.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 21 | 120 | 57.23% |
| KR240802C00061000 | 2024-07-23 9:47AM EDT | 61.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 210 | 227 | 74.12% |
| KR240802C00062000 | 2024-07-23 9:41AM EDT | 62.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 151 | 81.05% |
| KR240802C00063000 | 2024-07-23 9:48AM EDT | 63.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 130 | 127 | 87.70% |
| KR240802C00064000 | 2024-07-23 9:49AM EDT | 64.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 114 | 94.04% |
| KR240802C00065000 | 2024-07-23 9:50AM EDT | 65.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 165 | 75.39% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802P00040000 | 2024-07-01 12:14PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 40 | 157.81% |
| KR240802P00041000 | 2024-07-01 12:14PM EDT | 41.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 120 | 92.19% |
| KR240802P00042000 | 2024-07-23 10:04AM EDT | 42.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 137.70% |
| KR240802P00043000 | 2024-07-02 1:33PM EDT | 43.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 200 | 102 | 136.13% |
| KR240802P00044000 | 2024-07-25 3:07PM EDT | 44.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 70 | 46 | 117.97% |
| KR240802P00045000 | 2024-07-26 2:35PM EDT | 45.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 8 | 81 | 77.34% |
| KR240802P00046000 | 2024-07-25 10:37AM EDT | 46.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 155 | 386 | 69.53% |
| KR240802P00047000 | 2024-07-26 11:33AM EDT | 47.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 80 | 402 | 63.48% |
| KR240802P00047500 | 2024-07-26 11:32AM EDT | 47.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 70 | 156 | 62.11% |
| KR240802P00048000 | 2024-07-25 3:10PM EDT | 48.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 31 | 772 | 56.64% |
| KR240802P00048500 | 2024-07-25 3:10PM EDT | 48.50 | 0.22 | 0.00 | 0.22 | +0.18 | +450.00% | 1 | 213 | 53.91% |
| KR240802P00049000 | 2024-07-26 11:56AM EDT | 49.00 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 70 | 166 | 58.01% |
| KR240802P00049500 | 2024-07-25 10:48AM EDT | 49.50 | 0.04 | 0.01 | 0.44 | 0.00 | - | 85 | 375 | 55.47% |
| KR240802P00050000 | 2024-07-25 10:45AM EDT | 50.00 | 0.03 | 0.00 | 0.73 | -0.01 | -25.00% | 14 | 460 | 59.77% |
| KR240802P00051000 | 2024-07-26 2:02PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 15 | 246 | 28.32% |
| KR240802P00052000 | 2024-07-26 12:18PM EDT | 52.00 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 2 | 28 | 22.95% |
| KR240802P00053000 | 2024-07-26 3:15PM EDT | 53.00 | 0.20 | 0.14 | 0.18 | -0.24 | -54.55% | 251 | 231 | 20.90% |
| KR240802P00054000 | 2024-07-26 3:57PM EDT | 54.00 | 0.45 | 0.41 | 0.46 | -0.41 | -47.67% | 408 | 116 | 19.53% |
| KR240802P00055000 | 2024-07-26 1:58PM EDT | 55.00 | 1.10 | 0.95 | 1.03 | -0.40 | -26.67% | 58 | 85 | 19.73% |
| KR240802P00056000 | 2024-07-25 2:10PM EDT | 56.00 | 2.31 | 1.32 | 1.90 | 0.00 | - | 2 | 1 | 24.02% |
| KR240802P00060000 | 2024-07-23 10:43AM EDT | 60.00 | 5.85 | 3.90 | 6.85 | 0.00 | - | - | 0 | 101.61% |
| KR240802P00063000 | 2024-07-23 10:43AM EDT | 63.00 | 8.85 | 7.10 | 9.45 | 0.00 | - | - | 0 | 107.42% |
© 2024 Yahoo. All rights reserved.