The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241004C00035000 | 2024-09-23 9:43AM EDT | 35.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR241004C00040000 | 2024-09-26 3:16PM EDT | 40.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR241004C00041000 | 2024-10-02 9:43AM EDT | 41.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241004C00042000 | 2024-09-23 10:11AM EDT | 42.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR241004C00044500 | 2024-10-02 9:43AM EDT | 44.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241004C00045000 | 2024-10-02 9:46AM EDT | 45.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241004C00047000 | 2024-09-12 12:25PM EDT | 47.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR241004C00048000 | 2024-10-01 9:36AM EDT | 48.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241004C00049000 | 2024-10-02 9:46AM EDT | 49.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241004C00050000 | 2024-10-02 9:46AM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241004C00051000 | 2024-10-03 3:12PM EDT | 51.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241004C00052000 | 2024-10-03 11:13AM EDT | 52.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR241004C00053000 | 2024-10-02 9:46AM EDT | 53.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR241004C00054000 | 2024-10-03 12:22PM EDT | 54.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR241004C00055000 | 2024-10-03 3:37PM EDT | 55.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 0.00% |
| KR241004C00056000 | 2024-10-03 3:59PM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| KR241004C00057000 | 2024-10-03 3:38PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| KR241004C00058000 | 2024-10-03 10:09AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR241004C00059000 | 2024-10-03 3:48PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR241004C00060000 | 2024-10-02 10:06AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KR241004C00061000 | 2024-09-30 2:07PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| KR241004C00062000 | 2024-09-30 2:15PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR241004C00063000 | 2024-10-01 2:44PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KR241004C00064000 | 2024-09-23 9:53AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KR241004C00065000 | 2024-09-30 9:58AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| KR241004C00070000 | 2024-09-23 11:53AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241004P00039000 | 2024-09-18 3:33PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR241004P00040000 | 2024-09-23 9:41AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR241004P00041000 | 2024-09-10 3:36PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR241004P00042000 | 2024-08-29 12:58PM EDT | 42.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 8 | 388.67% |
| KR241004P00042500 | 2024-09-23 11:53AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR241004P00043000 | 2024-08-29 12:59PM EDT | 43.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 8 | 362.89% |
| KR241004P00044000 | 2024-09-19 10:38AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| KR241004P00045000 | 2024-09-18 2:41PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KR241004P00046000 | 2024-09-20 2:22PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR241004P00047000 | 2024-09-23 9:46AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| KR241004P00047500 | 2024-09-23 9:46AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR241004P00048000 | 2024-09-26 9:39AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR241004P00049000 | 2024-10-03 3:30PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| KR241004P00049500 | 2024-10-03 2:50PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KR241004P00050000 | 2024-10-03 2:44PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| KR241004P00051000 | 2024-10-03 2:43PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| KR241004P00052000 | 2024-10-03 2:59PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KR241004P00053000 | 2024-10-03 11:15AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR241004P00054000 | 2024-10-03 11:20AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KR241004P00055000 | 2024-10-03 3:28PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| KR241004P00056000 | 2024-10-03 2:29PM EDT | 56.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| KR241004P00057000 | 2024-10-03 1:32PM EDT | 57.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KR241004P00058000 | 2024-10-03 3:36PM EDT | 58.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR241004P00059000 | 2024-09-18 10:00AM EDT | 59.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR241004P00060000 | 2024-10-03 10:12AM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KR241004P00062000 | 2024-09-26 3:40PM EDT | 62.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR241004P00063000 | 2024-09-16 10:42AM EDT | 63.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR241004P00064000 | 2024-09-12 9:54AM EDT | 64.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.