The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240119C00020000 | 2023-07-27 10:57AM EDT | 20.00 | 28.79 | 26.60 | 26.90 | 0.00 | - | 1 | 1 | 119.97% |
| KR240119C00025000 | 2023-08-11 3:38PM EDT | 25.00 | 24.05 | 22.10 | 22.35 | 0.00 | - | 1 | 21 | 104.05% |
| KR240119C00028000 | 2023-03-31 10:27AM EDT | 28.00 | 21.77 | 20.95 | 21.30 | 0.00 | - | 1 | 3 | 123.14% |
| KR240119C00030000 | 2023-09-15 10:10AM EDT | 30.00 | 16.81 | 15.90 | 16.05 | 0.00 | - | 6 | 47 | 52.30% |
| KR240119C00033000 | 2023-09-15 10:53AM EDT | 33.00 | 13.91 | 13.00 | 13.25 | 0.00 | - | 1 | 52 | 47.66% |
| KR240119C00035000 | 2023-09-18 1:48PM EDT | 35.00 | 12.26 | 11.10 | 11.25 | 0.00 | - | 8 | 257 | 41.04% |
| KR240119C00038000 | 2023-09-01 2:35PM EDT | 38.00 | 9.00 | 8.35 | 8.50 | 0.00 | - | 3 | 49 | 35.69% |
| KR240119C00039000 | 2023-08-09 11:05AM EDT | 39.00 | 11.05 | 9.10 | 9.25 | 0.00 | - | - | 2 | 54.25% |
| KR240119C00040000 | 2023-09-18 11:57AM EDT | 40.00 | 7.50 | 6.60 | 6.75 | 0.00 | - | 10 | 9,695 | 32.42% |
| KR240119C00041000 | 2023-09-14 9:50AM EDT | 41.00 | 5.65 | 5.80 | 5.95 | 0.00 | - | 40 | 43 | 31.35% |
| KR240119C00042000 | 2023-09-13 1:14PM EDT | 42.00 | 4.55 | 5.00 | 5.10 | 0.00 | - | 17 | 68 | 29.32% |
| KR240119C00043000 | 2023-09-22 3:18PM EDT | 43.00 | 4.40 | 4.25 | 4.35 | +0.40 | +10.00% | 8 | 16 | 28.10% |
| KR240119C00044000 | 2023-09-15 10:03AM EDT | 44.00 | 4.15 | 3.55 | 3.65 | 0.00 | - | 2 | 50 | 26.98% |
| KR240119C00045000 | 2023-09-22 2:58PM EDT | 45.00 | 2.96 | 2.95 | 3.00 | +0.02 | +0.68% | 11 | 842 | 25.86% |
| KR240119C00046000 | 2023-09-22 3:35PM EDT | 46.00 | 2.46 | 2.37 | 2.42 | +0.03 | +1.23% | 14 | 616 | 24.90% |
| KR240119C00047000 | 2023-09-22 3:36PM EDT | 47.00 | 1.95 | 1.88 | 1.93 | +0.05 | +2.63% | 5 | 1,666 | 24.22% |
| KR240119C00048000 | 2023-09-22 11:19AM EDT | 48.00 | 1.44 | 1.46 | 1.50 | -0.05 | -3.36% | 13 | 564 | 23.54% |
| KR240119C00049000 | 2023-09-22 12:12PM EDT | 49.00 | 1.07 | 1.11 | 1.15 | -0.02 | -1.83% | 81 | 684 | 23.02% |
| KR240119C00050000 | 2023-09-22 11:48AM EDT | 50.00 | 0.82 | 0.84 | 0.88 | -0.05 | -5.75% | 6 | 4,492 | 22.75% |
| KR240119C00055000 | 2023-09-22 2:19PM EDT | 55.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 14 | 5,932 | 22.02% |
| KR240119C00060000 | 2023-09-22 12:59PM EDT | 60.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 1,144 | 23.34% |
| KR240119C00065000 | 2023-09-22 12:20PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 1,980 | 25.59% |
| KR240119C00070000 | 2023-09-12 2:38PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 815 | 30.08% |
| KR240119C00075000 | 2023-08-28 9:54AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,313 | 34.38% |
| KR240119C00080000 | 2023-09-19 10:26AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 923 | 35.55% |
| KR240119C00085000 | 2023-09-19 10:26AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,710 | 41.80% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240119P00020000 | 2023-07-31 9:56AM EDT | 20.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 525 | 62.11% |
| KR240119P00025000 | 2023-09-13 3:44PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 153 | 43.36% |
| KR240119P00028000 | 2023-09-18 12:58PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 176 | 37.89% |
| KR240119P00030000 | 2023-09-13 2:30PM EDT | 30.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 100 | 775 | 38.09% |
| KR240119P00033000 | 2023-09-22 10:54AM EDT | 33.00 | 0.10 | 0.06 | 0.13 | +0.01 | +11.11% | 110 | 1,983 | 33.30% |
| KR240119P00035000 | 2023-09-21 9:58AM EDT | 35.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 150 | 1,149 | 30.96% |
| KR240119P00038000 | 2023-09-20 2:56PM EDT | 38.00 | 0.26 | 0.31 | 0.35 | 0.00 | - | 20 | 943 | 26.76% |
| KR240119P00039000 | 2023-09-20 1:13PM EDT | 39.00 | 0.33 | 0.41 | 0.45 | 0.00 | - | 7 | 187 | 25.88% |
| KR240119P00040000 | 2023-09-19 11:05AM EDT | 40.00 | 0.48 | 0.53 | 0.57 | 0.00 | - | 7 | 1,838 | 24.93% |
| KR240119P00041000 | 2023-09-15 10:16AM EDT | 41.00 | 0.59 | 0.68 | 0.72 | 0.00 | - | 1 | 2,655 | 23.98% |
| KR240119P00042000 | 2023-09-18 3:56PM EDT | 42.00 | 0.72 | 0.87 | 0.91 | 0.00 | - | 28 | 1,766 | 23.07% |
| KR240119P00043000 | 2023-09-22 12:11PM EDT | 43.00 | 1.15 | 1.10 | 1.15 | +0.28 | +32.18% | 12 | 204 | 22.22% |
| KR240119P00044000 | 2023-09-21 1:02PM EDT | 44.00 | 1.45 | 1.41 | 1.45 | 0.00 | - | 3 | 148 | 21.46% |
| KR240119P00045000 | 2023-09-22 11:28AM EDT | 45.00 | 1.82 | 1.78 | 1.81 | +0.03 | +1.68% | 2 | 5,299 | 20.68% |
| KR240119P00046000 | 2023-09-22 3:20PM EDT | 46.00 | 2.17 | 2.20 | 2.25 | -0.04 | -1.81% | 5 | 319 | 19.98% |
| KR240119P00047000 | 2023-09-22 1:33PM EDT | 47.00 | 2.70 | 2.72 | 2.77 | +0.43 | +18.94% | 9 | 2,645 | 19.34% |
| KR240119P00048000 | 2023-09-22 9:57AM EDT | 48.00 | 3.30 | 3.30 | 3.40 | 0.00 | - | 3 | 1,528 | 19.02% |
| KR240119P00049000 | 2023-09-12 3:56PM EDT | 49.00 | 3.93 | 3.95 | 4.10 | 0.00 | - | 1 | 826 | 18.68% |
| KR240119P00050000 | 2023-09-14 11:46AM EDT | 50.00 | 4.90 | 4.70 | 4.85 | 0.00 | - | 17 | 2,554 | 18.12% |
| KR240119P00055000 | 2023-09-15 3:50PM EDT | 55.00 | 8.85 | 9.25 | 9.40 | 0.00 | - | 3 | 26 | 17.58% |
| KR240119P00060000 | 2023-06-09 2:43PM EDT | 60.00 | 13.76 | 12.75 | 13.00 | 0.00 | - | 2 | 3 | 0.00% |
| KR240119P00065000 | 2023-09-08 3:59PM EDT | 65.00 | 17.95 | 19.15 | 19.40 | 0.00 | - | 2 | 3 | 29.79% |
| KR240119P00070000 | 2023-09-15 11:17AM EDT | 70.00 | 23.89 | 24.25 | 24.40 | 0.00 | - | 1 | 3 | 34.96% |
| KR240119P00075000 | 2022-09-29 1:23PM EDT | 75.00 | 30.37 | 28.25 | 28.60 | 0.00 | - | 7 | 0 | 0.00% |
| KR240119P00080000 | 2022-04-18 1:39PM EDT | 80.00 | 24.27 | 32.35 | 33.05 | 0.00 | - | - | 1 | 0.00% |
| KR240119P00085000 | 2022-09-09 2:38PM EDT | 85.00 | 33.20 | 41.80 | 42.25 | 0.00 | - | 1 | 1 | 103.76% |
© 2023 Yahoo. All rights reserved.
