The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920C00025000 | 2024-03-26 10:10AM EDT | 25.00 | 31.50 | 29.45 | 32.95 | 0.00 | - | 5 | 3 | 513.48% |
| KR240920C00037000 | 2024-02-01 1:09PM EDT | 37.00 | 10.45 | 12.45 | 14.00 | 0.00 | - | - | 14 | 0.00% |
| KR240920C00038000 | 2024-01-31 12:08PM EDT | 38.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| KR240920C00039000 | 2024-09-05 12:04PM EDT | 39.00 | 13.80 | 13.20 | 13.75 | 0.00 | - | 4 | 13 | 91.80% |
| KR240920C00040000 | 2024-09-06 9:45AM EDT | 40.00 | 12.85 | 12.40 | 12.55 | 0.00 | - | 21 | 165 | 85.16% |
| KR240920C00041000 | 2024-09-03 9:46AM EDT | 41.00 | 12.45 | 11.40 | 11.55 | 0.00 | - | 5 | 53 | 78.52% |
| KR240920C00042000 | 2024-08-06 9:45AM EDT | 42.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| KR240920C00043000 | 2024-02-07 10:48AM EDT | 43.00 | 4.65 | 13.85 | 14.60 | 0.00 | - | - | 1 | 257.13% |
| KR240920C00044000 | 2024-09-03 9:46AM EDT | 44.00 | 9.50 | 8.30 | 8.65 | 0.00 | - | 7 | 218 | 59.38% |
| KR240920C00045000 | 2024-09-04 9:39AM EDT | 45.00 | 9.26 | 7.50 | 7.65 | 0.00 | - | 1 | 317 | 61.33% |
| KR240920C00046000 | 2024-08-28 9:34AM EDT | 46.00 | 7.15 | 6.55 | 7.95 | 0.00 | - | 4 | 70 | 86.82% |
| KR240920C00047000 | 2024-09-04 2:49PM EDT | 47.00 | 6.70 | 5.70 | 5.80 | 0.00 | - | 6 | 76 | 56.93% |
| KR240920C00047500 | 2024-08-29 10:34AM EDT | 47.50 | 5.50 | 5.25 | 5.35 | 0.00 | - | 1 | 5 | 55.32% |
| KR240920C00048000 | 2024-09-04 3:56PM EDT | 48.00 | 5.75 | 4.80 | 4.90 | 0.00 | - | 3 | 473 | 53.42% |
| KR240920C00048500 | 2024-08-26 11:28AM EDT | 48.50 | 4.80 | 4.40 | 4.50 | 0.00 | - | 7 | 6 | 53.22% |
| KR240920C00049000 | 2024-09-06 10:25AM EDT | 49.00 | 4.10 | 4.00 | 4.10 | 0.00 | - | 1 | 584 | 52.44% |
| KR240920C00049500 | 2024-09-06 10:41AM EDT | 49.50 | 3.80 | 3.60 | 3.75 | 0.00 | - | 1 | 5 | 52.00% |
| KR240920C00050000 | 2024-09-09 9:54AM EDT | 50.00 | 3.40 | 3.25 | 3.35 | -0.35 | -9.33% | 1 | 1,202 | 51.07% |
| KR240920C00051000 | 2024-09-06 12:04PM EDT | 51.00 | 2.78 | 2.57 | 2.62 | 0.00 | - | 12 | 115 | 49.81% |
| KR240920C00052000 | 2024-09-09 10:36AM EDT | 52.00 | 2.02 | 1.99 | 2.03 | 0.00 | - | 21 | 409 | 48.88% |
| KR240920C00053000 | 2024-09-09 10:14AM EDT | 53.00 | 1.50 | 1.52 | 1.58 | +0.18 | +13.64% | 55 | 462 | 49.41% |
| KR240920C00054000 | 2024-09-09 10:11AM EDT | 54.00 | 1.11 | 1.11 | 1.15 | -0.15 | -11.90% | 14 | 516 | 48.24% |
| KR240920C00055000 | 2024-09-09 10:26AM EDT | 55.00 | 0.85 | 0.82 | 0.90 | +0.02 | +2.41% | 40 | 5,126 | 50.00% |
| KR240920C00056000 | 2024-09-09 10:14AM EDT | 56.00 | 0.58 | 0.60 | 0.66 | -0.10 | -14.71% | 70 | 560 | 50.20% |
| KR240920C00057000 | 2024-09-09 10:14AM EDT | 57.00 | 0.41 | 0.44 | 0.49 | -0.13 | -24.07% | 3 | 428 | 50.00% |
| KR240920C00058000 | 2024-09-06 11:32AM EDT | 58.00 | 0.31 | 0.32 | 0.39 | -0.07 | -18.42% | 20 | 236 | 51.47% |
| KR240920C00059000 | 2024-09-09 10:29AM EDT | 59.00 | 0.25 | 0.23 | 0.28 | -0.04 | -13.79% | 22 | 33 | 51.95% |
| KR240920C00060000 | 2024-09-06 3:31PM EDT | 60.00 | 0.19 | 0.16 | 0.21 | +0.01 | +5.56% | 31 | 1,692 | 52.64% |
| KR240920C00061000 | 2024-09-09 10:15AM EDT | 61.00 | 0.16 | 0.11 | 0.17 | 0.00 | - | 5 | 1,028 | 53.91% |
| KR240920C00062000 | 2024-08-21 1:12PM EDT | 62.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 6 | 7 | 58.20% |
| KR240920C00063000 | 2024-08-28 11:22AM EDT | 63.00 | 0.08 | 0.02 | 0.24 | 0.00 | - | - | 10 | 61.52% |
| KR240920C00064000 | 2024-09-04 9:46AM EDT | 64.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | - | 1 | 64.06% |
| KR240920C00065000 | 2024-09-09 10:22AM EDT | 65.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 1 | 350 | 59.77% |
| KR240920C00070000 | 2024-08-30 1:34PM EDT | 70.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 839 | 80.86% |
| KR240920C00075000 | 2024-08-05 12:18PM EDT | 75.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 255 | 112.50% |
| KR240920C00080000 | 2024-08-14 12:13PM EDT | 80.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 30 | 196 | 106.25% |
| KR240920C00085000 | 2024-09-03 10:25AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 24 | 103.91% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920P00025000 | 2024-08-01 9:30AM EDT | 25.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 4 | 150.00% |
| KR240920P00030000 | 2024-04-15 11:37AM EDT | 30.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 100 | 100 | 260.74% |
| KR240920P00035000 | 2024-09-03 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 340 | 85.94% |
| KR240920P00036000 | 2024-08-27 3:40PM EDT | 36.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 6 | 9 | 99.61% |
| KR240920P00037000 | 2024-06-04 1:39PM EDT | 37.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 200 | 0 | 155.96% |
| KR240920P00038000 | 2024-07-24 1:22PM EDT | 38.00 | 0.04 | 0.00 | 2.09 | 0.00 | - | 5 | 138 | 169.53% |
| KR240920P00039000 | 2024-08-20 11:10AM EDT | 39.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 21 | 85.16% |
| KR240920P00040000 | 2024-08-20 12:38PM EDT | 40.00 | 0.07 | 0.01 | 0.76 | 0.00 | - | 2 | 301 | 110.94% |
| KR240920P00041000 | 2024-09-09 9:30AM EDT | 41.00 | 0.05 | 0.01 | 0.17 | -0.06 | -54.55% | 44 | 16 | 75.00% |
| KR240920P00042000 | 2024-08-27 3:40PM EDT | 42.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 8 | 51 | 70.70% |
| KR240920P00043000 | 2024-08-30 2:24PM EDT | 43.00 | 0.07 | 0.04 | 0.12 | +0.01 | +20.00% | 1 | 47 | 61.33% |
| KR240920P00044000 | 2024-09-05 10:55AM EDT | 44.00 | 0.09 | 0.09 | 0.26 | +0.04 | +400.00% | 1 | 86 | 65.04% |
| KR240920P00045000 | 2024-09-09 9:35AM EDT | 45.00 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 1 | 279 | 55.86% |
| KR240920P00046000 | 2024-09-09 10:10AM EDT | 46.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 1 | 335 | 53.71% |
| KR240920P00047000 | 2024-09-05 2:36PM EDT | 47.00 | 0.34 | 0.27 | 0.31 | +0.14 | +70.00% | 1 | 531 | 51.86% |
| KR240920P00047500 | 2024-09-04 3:25PM EDT | 47.50 | 0.23 | 0.33 | 0.37 | 0.00 | - | 1 | 72 | 51.17% |
| KR240920P00048000 | 2024-09-09 10:11AM EDT | 48.00 | 0.45 | 0.39 | 0.44 | +0.03 | +7.14% | 18 | 787 | 50.29% |
| KR240920P00048500 | 2024-09-09 9:47AM EDT | 48.50 | 0.50 | 0.47 | 0.52 | -0.02 | -3.85% | 2 | 155 | 50.49% |
| KR240920P00049000 | 2024-09-09 10:11AM EDT | 49.00 | 0.65 | 0.57 | 0.62 | +0.03 | +4.84% | 9 | 1,209 | 49.95% |
| KR240920P00049500 | 2024-09-06 12:37PM EDT | 49.50 | 0.67 | 0.69 | 0.74 | 0.00 | - | 11 | 190 | 49.56% |
| KR240920P00050000 | 2024-09-09 10:25AM EDT | 50.00 | 0.88 | 0.85 | 0.87 | +0.04 | +4.76% | 12 | 2,704 | 48.93% |
| KR240920P00051000 | 2024-09-06 2:34PM EDT | 51.00 | 1.12 | 1.16 | 1.19 | 0.00 | - | 3 | 140 | 47.85% |
| KR240920P00052000 | 2024-09-09 10:31AM EDT | 52.00 | 1.58 | 1.57 | 1.62 | -0.01 | -0.63% | 6 | 299 | 47.56% |
| KR240920P00053000 | 2024-09-09 10:36AM EDT | 53.00 | 2.15 | 2.06 | 2.15 | +0.03 | +1.42% | 6 | 598 | 47.56% |
| KR240920P00054000 | 2024-09-09 10:33AM EDT | 54.00 | 2.70 | 2.70 | 2.77 | -0.01 | -0.37% | 6 | 234 | 47.71% |
| KR240920P00055000 | 2024-09-09 10:22AM EDT | 55.00 | 3.50 | 3.40 | 3.55 | +0.20 | +6.06% | 2 | 2,015 | 50.29% |
| KR240920P00056000 | 2024-09-03 9:35AM EDT | 56.00 | 3.25 | 4.15 | 4.30 | 0.00 | - | - | 3 | 50.24% |
| KR240920P00057000 | 2024-09-05 3:59PM EDT | 57.00 | 4.95 | 5.00 | 5.15 | +0.75 | +17.86% | 1 | 5 | 51.76% |
| KR240920P00059000 | 2024-09-05 3:59PM EDT | 59.00 | 5.90 | 6.75 | 6.95 | 0.00 | - | 19 | 14 | 54.88% |
| KR240920P00060000 | 2024-08-26 11:54AM EDT | 60.00 | 7.35 | 7.70 | 7.85 | 0.00 | - | 1 | 60 | 54.30% |
| KR240920P00065000 | 2024-05-13 10:18AM EDT | 65.00 | 9.20 | 13.85 | 14.95 | 0.00 | - | 57 | 0 | 144.92% |
| KR240920P00075000 | 2024-08-28 10:46AM EDT | 75.00 | 21.60 | 22.60 | 22.75 | 0.00 | - | - | 0 | 85.94% |
© 2024 Yahoo. All rights reserved.