The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00046000 | 2024-04-24 9:44AM EDT | 46.00 | 9.70 | 7.90 | 9.75 | 0.00 | - | - | 19 | 125.78% |
| KR240503C00047000 | 2024-04-26 2:07PM EDT | 47.00 | 8.66 | 6.75 | 8.45 | 0.00 | - | 1 | 2 | 210.55% |
| KR240503C00048500 | 2024-04-25 1:59PM EDT | 48.50 | 7.30 | 5.60 | 6.80 | 0.00 | - | - | 1 | 165.23% |
| KR240503C00049000 | 2024-04-26 10:58AM EDT | 49.00 | 6.51 | 5.65 | 6.60 | 0.00 | - | 1 | 1 | 136.13% |
| KR240503C00050000 | 2024-05-01 2:48PM EDT | 50.00 | 5.02 | 4.50 | 5.05 | -0.41 | -7.55% | 10 | 17 | 50.00% |
| KR240503C00051000 | 2024-03-22 3:03PM EDT | 51.00 | 5.95 | 3.85 | 6.45 | 0.00 | - | 1 | 1 | 184.77% |
| KR240503C00052000 | 2024-04-26 10:34AM EDT | 52.00 | 3.76 | 1.68 | 4.60 | 0.00 | - | 30 | 30 | 83.59% |
| KR240503C00053000 | 2024-05-01 3:01PM EDT | 53.00 | 1.98 | 0.91 | 2.22 | -0.16 | -7.48% | 27 | 27 | 70.31% |
| KR240503C00054000 | 2024-05-01 2:33PM EDT | 54.00 | 0.99 | 0.88 | 0.96 | -0.43 | -30.28% | 1 | 75 | 29.88% |
| KR240503C00055000 | 2024-05-01 3:42PM EDT | 55.00 | 0.35 | 0.27 | 0.31 | -0.33 | -48.53% | 59 | 176 | 25.59% |
| KR240503C00056000 | 2024-05-01 3:50PM EDT | 56.00 | 0.06 | 0.04 | 0.07 | -0.12 | -66.67% | 77 | 612 | 26.56% |
| KR240503C00057000 | 2024-05-01 3:50PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 122 | 1,175 | 33.20% |
| KR240503C00058000 | 2024-05-01 2:29PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 115 | 41.41% |
| KR240503C00059000 | 2024-04-29 11:04AM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 44 | 50.78% |
| KR240503C00060000 | 2024-04-29 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 50.00% |
| KR240503C00061000 | 2024-04-02 10:03AM EDT | 61.00 | 0.29 | 0.00 | 1.99 | 0.00 | - | - | 5 | 186.72% |
| KR240503C00062000 | 2024-04-23 9:34AM EDT | 62.00 | 0.02 | 0.00 | 1.99 | 0.00 | - | 4 | 22 | 202.15% |
| KR240503C00063000 | 2024-04-22 11:06AM EDT | 63.00 | 0.02 | 0.00 | 1.99 | 0.00 | - | 10 | 10 | 216.89% |
| KR240503C00064000 | 2024-04-05 3:06PM EDT | 64.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 200 | 10 | 237.11% |
| KR240503C00065000 | 2024-04-23 9:34AM EDT | 65.00 | 0.02 | 0.00 | 1.99 | 0.00 | - | 2 | 53 | 244.73% |
| KR240503C00066000 | 2024-04-03 11:51AM EDT | 66.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 200 | 0 | 264.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00045000 | 2024-03-26 9:34AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 36 | 136.72% |
| KR240503P00049000 | 2024-04-26 11:20AM EDT | 49.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 74 | 165.82% |
| KR240503P00050000 | 2024-04-29 3:23PM EDT | 50.00 | 0.02 | 0.00 | 1.98 | 0.00 | - | 2 | 350 | 177.34% |
| KR240503P00051000 | 2024-04-26 11:06AM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 50.00% |
| KR240503P00052000 | 2024-05-01 1:40PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 53 | 86 | 41.41% |
| KR240503P00053000 | 2024-05-01 12:59PM EDT | 53.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 33 | 71 | 30.47% |
| KR240503P00054000 | 2024-05-01 3:59PM EDT | 54.00 | 0.14 | 0.11 | 0.14 | +0.05 | +55.56% | 92 | 113 | 25.98% |
| KR240503P00055000 | 2024-05-01 2:18PM EDT | 55.00 | 0.51 | 0.48 | 0.52 | +0.18 | +54.55% | 85 | 1,950 | 24.32% |
| KR240503P00056000 | 2024-05-01 3:57PM EDT | 56.00 | 1.31 | 1.08 | 1.32 | +0.33 | +33.67% | 12 | 299 | 28.71% |
| KR240503P00057000 | 2024-05-01 11:00AM EDT | 57.00 | 2.43 | 1.57 | 2.37 | +0.97 | +66.44% | 4 | 236 | 49.22% |
| KR240503P00058000 | 2024-05-01 3:53PM EDT | 58.00 | 3.65 | 1.41 | 3.95 | +1.26 | +52.72% | 51 | 23 | 115.23% |
| KR240503P00059000 | 2024-05-01 3:42PM EDT | 59.00 | 4.20 | 2.43 | 4.40 | +0.20 | +5.00% | 17 | 6 | 80.27% |
| KR240503P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 5.30 | 3.25 | 5.65 | +1.25 | +30.86% | 8 | 3 | 121.68% |
| KR240503P00062000 | 2024-05-01 3:53PM EDT | 62.00 | 8.20 | 6.45 | 9.00 | +2.15 | +35.54% | 2 | 1 | 157.03% |
| KR240503P00065000 | 2024-05-01 3:53PM EDT | 65.00 | 10.10 | 8.05 | 10.65 | +0.55 | +5.76% | 2 | 1 | 185.94% |
| KR240503P00067000 | 2024-04-24 2:40PM EDT | 67.00 | 10.90 | 11.70 | 12.75 | 0.00 | - | - | 9 | 221.09% |
| KR240503P00069000 | 2024-05-01 3:52PM EDT | 69.00 | 15.55 | 13.35 | 15.30 | +2.65 | +20.54% | 5 | 2 | 167.97% |
© 2024 Yahoo. All rights reserved.