The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241220C00030000 | 2024-09-30 10:19AM EDT | 30.00 | 27.10 | 25.20 | 26.95 | 0.00 | - | 1 | 1 | 100.59% |
| KR241220C00035000 | 2024-08-19 11:11AM EDT | 35.00 | 18.45 | 19.85 | 20.50 | 0.00 | - | 2 | 2 | 0.00% |
| KR241220C00040000 | 2024-09-18 3:00PM EDT | 40.00 | 15.30 | 16.50 | 16.80 | 0.00 | - | 1 | 5 | 50.88% |
| KR241220C00043000 | 2024-10-09 12:10PM EDT | 43.00 | 13.62 | 13.60 | 13.80 | 0.00 | - | 1 | 3 | 46.92% |
| KR241220C00045000 | 2024-10-03 1:08PM EDT | 45.00 | 10.90 | 11.65 | 11.85 | 0.00 | - | 1 | 316 | 42.04% |
| KR241220C00047000 | 2024-09-18 3:59PM EDT | 47.00 | 8.40 | 9.75 | 9.95 | 0.00 | - | 4 | 469 | 38.04% |
| KR241220C00050000 | 2024-10-14 3:03PM EDT | 50.00 | 5.99 | 7.05 | 7.15 | 0.00 | - | 7 | 653 | 31.91% |
| KR241220C00055000 | 2024-10-15 11:06AM EDT | 55.00 | 3.60 | 3.35 | 3.45 | +0.85 | +30.91% | 35 | 1,897 | 28.32% |
| KR241220C00060000 | 2024-10-15 12:03PM EDT | 60.00 | 1.24 | 1.20 | 1.23 | +0.29 | +30.53% | 43 | 4,603 | 26.69% |
| KR241220C00065000 | 2024-10-15 10:35AM EDT | 65.00 | 0.40 | 0.34 | 0.45 | +0.10 | +33.33% | 52 | 2,415 | 28.57% |
| KR241220C00070000 | 2024-10-10 12:20PM EDT | 70.00 | 0.09 | 0.05 | 0.26 | 0.00 | - | 2 | 4,903 | 33.50% |
| KR241220C00075000 | 2024-10-07 2:58PM EDT | 75.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 17 | 39.16% |
| KR241220C00080000 | 2024-09-30 10:37AM EDT | 80.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 4 | 86 | 44.14% |
| KR241220C00085000 | 2024-09-03 1:41PM EDT | 85.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 3 | 8 | 51.17% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241220P00025000 | 2024-08-09 11:43AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 76.56% |
| KR241220P00030000 | 2024-09-12 12:37PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 65.63% |
| KR241220P00035000 | 2024-09-05 11:27AM EDT | 35.00 | 0.17 | 0.01 | 0.15 | 0.00 | - | 2 | 80 | 54.69% |
| KR241220P00038000 | 2024-09-30 10:39AM EDT | 38.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 2 | 22 | 52.73% |
| KR241220P00040000 | 2024-10-11 2:39PM EDT | 40.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 2 | 167 | 48.93% |
| KR241220P00043000 | 2024-10-14 11:40AM EDT | 43.00 | 0.14 | 0.04 | 0.28 | 0.00 | - | 1 | 287 | 42.92% |
| KR241220P00045000 | 2024-10-11 2:53PM EDT | 45.00 | 0.19 | 0.14 | 0.23 | 0.00 | - | 3 | 365 | 35.45% |
| KR241220P00047000 | 2024-10-15 10:48AM EDT | 47.00 | 0.27 | 0.22 | 0.27 | -0.03 | -10.00% | 1 | 135 | 31.10% |
| KR241220P00050000 | 2024-10-14 3:55PM EDT | 50.00 | 0.66 | 0.52 | 0.55 | 0.00 | - | 3 | 2,195 | 28.42% |
| KR241220P00055000 | 2024-10-15 11:57AM EDT | 55.00 | 1.77 | 1.77 | 1.82 | -0.44 | -19.91% | 6 | 2,044 | 25.81% |
| KR241220P00060000 | 2024-10-14 9:34AM EDT | 60.00 | 5.65 | 4.60 | 4.70 | 0.00 | - | 5 | 268 | 25.10% |
| KR241220P00065000 | 2024-09-30 10:13AM EDT | 65.00 | 8.30 | 8.75 | 9.15 | 0.00 | - | - | 50 | 30.32% |
| KR241220P00070000 | 2024-10-10 9:45AM EDT | 70.00 | 14.05 | 12.80 | 15.25 | 0.00 | - | 1 | 2 | 57.96% |
| KR241220P00080000 | 2024-10-10 10:04AM EDT | 80.00 | 24.15 | 23.45 | 24.90 | 0.00 | - | 1 | 2 | 57.32% |
© 2024 Yahoo. All rights reserved.