The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00047000 | 2024-04-09 9:49AM EDT | 47.00 | 10.00 | 5.80 | 8.95 | 0.00 | - | - | 1 | 122.51% |
| KR240510C00050000 | 2024-05-01 2:48PM EDT | 50.00 | 5.08 | 4.40 | 7.00 | -2.28 | -30.98% | 10 | 2 | 81.25% |
| KR240510C00052000 | 2024-04-29 9:59AM EDT | 52.00 | 3.39 | 2.43 | 3.60 | 0.00 | - | 1 | 4 | 56.93% |
| KR240510C00053000 | 2024-05-01 10:57AM EDT | 53.00 | 2.16 | 1.81 | 2.30 | -0.42 | -16.28% | 12 | 5 | 36.04% |
| KR240510C00054000 | 2024-05-01 10:24AM EDT | 54.00 | 1.26 | 1.15 | 1.23 | -0.45 | -26.32% | 4 | 95 | 23.05% |
| KR240510C00055000 | 2024-05-01 12:45PM EDT | 55.00 | 0.70 | 0.57 | 0.61 | -0.27 | -27.84% | 114 | 154 | 20.90% |
| KR240510C00056000 | 2024-05-01 1:40PM EDT | 56.00 | 0.26 | 0.22 | 0.26 | -0.25 | -49.02% | 71 | 229 | 20.51% |
| KR240510C00057000 | 2024-05-01 12:54PM EDT | 57.00 | 0.09 | 0.08 | 0.11 | -0.09 | -50.00% | 7 | 183 | 21.49% |
| KR240510C00058000 | 2024-05-01 9:42AM EDT | 58.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 11 | 247 | 23.05% |
| KR240510C00059000 | 2024-05-01 9:52AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 552 | 25.78% |
| KR240510C00060000 | 2024-05-01 11:03AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 37 | 28.52% |
| KR240510C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 17 | 88.04% |
| KR240510C00062000 | 2024-04-15 2:11PM EDT | 62.00 | 0.25 | 0.00 | 1.99 | 0.00 | - | - | 22 | 95.31% |
| KR240510C00064000 | 2024-04-02 3:38PM EDT | 64.00 | 0.10 | 0.00 | 1.99 | 0.00 | - | - | 1 | 108.89% |
| KR240510C00065000 | 2024-04-08 10:41AM EDT | 65.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 8 | 11 | 65.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00046000 | 2024-04-25 10:59AM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 8 | 106.15% |
| KR240510P00048000 | 2024-04-30 10:46AM EDT | 48.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 22 | 50.98% |
| KR240510P00049000 | 2024-04-15 9:45AM EDT | 49.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | 8 | 52 | 36.72% |
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 50 | 32.42% |
| KR240510P00051000 | 2024-05-01 10:47AM EDT | 51.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 529 | 27.93% |
| KR240510P00052000 | 2024-05-01 2:53PM EDT | 52.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 123 | 57 | 24.22% |
| KR240510P00053000 | 2024-05-01 1:41PM EDT | 53.00 | 0.14 | 0.13 | 0.16 | +0.03 | +27.27% | 66 | 87 | 21.49% |
| KR240510P00054000 | 2024-05-01 2:33PM EDT | 54.00 | 0.29 | 0.33 | 0.36 | -0.01 | -3.33% | 118 | 153 | 19.83% |
| KR240510P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.75 | 0.72 | 0.77 | +0.17 | +29.31% | 100 | 147 | 18.85% |
| KR240510P00056000 | 2024-05-01 11:20AM EDT | 56.00 | 1.43 | 1.36 | 1.44 | +0.38 | +36.19% | 12 | 59 | 18.65% |
| KR240510P00057000 | 2024-05-01 10:47AM EDT | 57.00 | 2.47 | 1.44 | 2.76 | +0.28 | +12.79% | 3 | 43 | 39.01% |
| KR240510P00058000 | 2024-04-24 11:20AM EDT | 58.00 | 2.18 | 2.74 | 4.30 | 0.00 | - | 1 | 3 | 66.26% |
| KR240510P00059000 | 2024-05-01 11:03AM EDT | 59.00 | 4.35 | 3.15 | 5.10 | +2.22 | +104.23% | 7 | 3 | 67.97% |
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 60.00 | 4.12 | 3.40 | 5.40 | 0.00 | - | 16 | 0 | 43.85% |
| KR240510P00061000 | 2024-04-29 10:26AM EDT | 61.00 | 5.55 | 5.15 | 6.35 | 0.00 | - | 2 | 3 | 45.61% |
© 2024 Yahoo. All rights reserved.