The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240119C00020000 | 2023-03-24 12:53PM EDT | 20.00 | 29.50 | 29.00 | 29.30 | 0.00 | - | 4 | 17 | 51.37% |
| KR240119C00025000 | 2023-03-02 11:07AM EDT | 25.00 | 21.35 | 24.25 | 24.55 | 0.00 | - | 1 | 30 | 51.90% |
| KR240119C00028000 | 2023-03-17 1:14PM EDT | 28.00 | 19.37 | 21.45 | 21.70 | 0.00 | - | 1 | 4 | 47.34% |
| KR240119C00030000 | 2023-03-07 1:43PM EDT | 30.00 | 17.62 | 19.55 | 19.85 | 0.00 | - | 1 | 51 | 44.97% |
| KR240119C00033000 | 2023-03-02 10:37AM EDT | 33.00 | 14.33 | 16.90 | 17.10 | 0.00 | - | 1 | 52 | 41.26% |
| KR240119C00035000 | 2023-03-22 9:59AM EDT | 35.00 | 14.60 | 15.15 | 15.30 | 0.00 | - | 1 | 290 | 38.87% |
| KR240119C00038000 | 2023-03-20 10:58AM EDT | 38.00 | 11.75 | 12.65 | 12.85 | 0.00 | - | 1 | 45 | 37.06% |
| KR240119C00040000 | 2023-03-14 12:37PM EDT | 40.00 | 9.45 | 11.00 | 11.20 | 0.00 | - | 2 | 707 | 35.08% |
| KR240119C00042000 | 2023-03-22 10:27AM EDT | 42.00 | 9.15 | 9.45 | 9.65 | 0.00 | - | 1 | 47 | 33.44% |
| KR240119C00045000 | 2023-03-28 12:15PM EDT | 45.00 | 7.45 | 7.35 | 7.55 | 0.00 | - | 1 | 533 | 31.49% |
| KR240119C00047000 | 2023-03-28 9:30AM EDT | 47.00 | 5.90 | 6.10 | 6.30 | 0.00 | - | 4 | 1,038 | 30.40% |
| KR240119C00050000 | 2023-03-27 11:35AM EDT | 50.00 | 4.60 | 4.45 | 4.60 | 0.00 | - | 2 | 1,823 | 28.60% |
| KR240119C00055000 | 2023-03-29 12:41PM EDT | 55.00 | 2.46 | 2.44 | 2.52 | +0.07 | +2.93% | 224 | 2,027 | 26.54% |
| KR240119C00060000 | 2023-03-29 12:41PM EDT | 60.00 | 1.23 | 1.19 | 1.26 | -0.03 | -2.38% | 182 | 882 | 25.23% |
| KR240119C00065000 | 2023-03-29 2:18PM EDT | 65.00 | 0.57 | 0.53 | 0.63 | -0.03 | -5.00% | 2 | 1,822 | 24.90% |
| KR240119C00070000 | 2023-03-29 12:05PM EDT | 70.00 | 0.26 | 0.24 | 0.28 | -0.02 | -7.14% | 200 | 754 | 24.32% |
| KR240119C00075000 | 2023-03-28 10:54AM EDT | 75.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 200 | 1,064 | 25.39% |
| KR240119C00080000 | 2023-03-21 9:32AM EDT | 80.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 10 | 920 | 26.47% |
| KR240119C00085000 | 2023-03-28 11:29AM EDT | 85.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 5 | 1,702 | 27.34% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240119P00020000 | 2023-03-29 11:51AM EDT | 20.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 8 | 492 | 46.09% |
| KR240119P00025000 | 2023-03-27 10:46AM EDT | 25.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| KR240119P00028000 | 2023-03-21 3:29PM EDT | 28.00 | 0.20 | 0.16 | 0.31 | 0.00 | - | 2 | 175 | 39.11% |
| KR240119P00030000 | 2023-03-22 3:45PM EDT | 30.00 | 0.28 | 0.23 | 0.43 | 0.00 | - | 2 | 844 | 37.70% |
| KR240119P00033000 | 2023-03-22 3:45PM EDT | 33.00 | 0.48 | 0.43 | 0.52 | 0.00 | - | 2 | 409 | 33.20% |
| KR240119P00035000 | 2023-03-29 12:41PM EDT | 35.00 | 0.68 | 0.62 | 0.68 | -0.02 | -2.86% | 312 | 1,159 | 31.54% |
| KR240119P00038000 | 2023-03-24 2:40PM EDT | 38.00 | 1.06 | 0.97 | 1.03 | 0.00 | - | 2 | 851 | 29.47% |
| KR240119P00040000 | 2023-03-27 3:10PM EDT | 40.00 | 1.40 | 1.30 | 1.37 | 0.00 | - | 50 | 923 | 28.37% |
| KR240119P00042000 | 2023-03-29 12:41PM EDT | 42.00 | 1.78 | 1.66 | 1.75 | 0.00 | - | 260 | 1,159 | 26.95% |
| KR240119P00045000 | 2023-03-27 2:19PM EDT | 45.00 | 2.65 | 2.47 | 2.60 | 0.00 | - | 117 | 1,390 | 25.56% |
| KR240119P00047000 | 2023-03-24 10:33AM EDT | 47.00 | 3.40 | 3.15 | 3.30 | 0.00 | - | 155 | 674 | 24.54% |
| KR240119P00050000 | 2023-03-29 12:41PM EDT | 50.00 | 4.65 | 4.40 | 4.55 | +0.10 | +2.20% | 218 | 1,705 | 22.69% |
| KR240119P00055000 | 2023-03-21 3:56PM EDT | 55.00 | 8.19 | 7.35 | 7.50 | 0.00 | - | 10 | 341 | 20.20% |
| KR240119P00060000 | 2022-12-27 10:52AM EDT | 60.00 | 14.50 | 15.55 | 15.95 | 0.00 | - | 1 | 20 | 48.77% |
| KR240119P00065000 | 2023-02-09 2:01PM EDT | 65.00 | 21.16 | 17.80 | 18.15 | 0.00 | - | 20 | 6 | 37.65% |
| KR240119P00070000 | 2022-12-05 12:45PM EDT | 70.00 | 23.70 | 24.40 | 24.85 | 0.00 | - | 15 | 4 | 52.98% |
| KR240119P00075000 | 2022-09-29 1:23PM EDT | 75.00 | 30.37 | 28.25 | 28.60 | 0.00 | - | 7 | 0 | 50.85% |
| KR240119P00080000 | 2022-04-18 1:39PM EDT | 80.00 | 24.27 | 32.35 | 33.05 | 0.00 | - | - | 1 | 50.84% |
| KR240119P00085000 | 2022-09-09 2:38PM EDT | 85.00 | 33.20 | 41.80 | 42.25 | 0.00 | - | 1 | 1 | 81.75% |
© 2023 Yahoo. All rights reserved.
