The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00038000 | 2024-04-25 12:09PM EDT | 38.00 | 17.90 | 15.40 | 18.65 | 0.00 | - | - | 1 | 110.35% |
| KR240517C00039000 | 2024-04-25 12:09PM EDT | 39.00 | 16.90 | 15.05 | 16.90 | 0.00 | - | - | 3 | 99.22% |
| KR240517C00040000 | 2024-04-29 10:25AM EDT | 40.00 | 15.50 | 14.10 | 15.80 | 0.00 | - | 3 | 4 | 90.63% |
| KR240517C00041000 | 2024-05-01 2:38PM EDT | 41.00 | 13.95 | 13.65 | 14.85 | -0.55 | -3.79% | 6 | 16 | 106.45% |
| KR240517C00043000 | 2024-05-01 10:20AM EDT | 43.00 | 11.80 | 11.70 | 13.75 | -1.07 | -8.31% | 3 | 6 | 114.75% |
| KR240517C00044000 | 2024-04-25 9:41AM EDT | 44.00 | 12.50 | 9.00 | 11.80 | 0.00 | - | 6 | 6 | 110.01% |
| KR240517C00045000 | 2024-04-29 10:26AM EDT | 45.00 | 10.55 | 8.20 | 11.60 | 0.00 | - | 6 | 14 | 57.62% |
| KR240517C00046000 | 2024-04-29 10:15AM EDT | 46.00 | 9.45 | 8.45 | 10.95 | 0.00 | - | 6 | 306 | 91.02% |
| KR240517C00047000 | 2024-05-01 12:30PM EDT | 47.00 | 8.03 | 7.75 | 8.75 | -1.02 | -11.27% | 2 | 191 | 66.31% |
| KR240517C00048000 | 2024-04-29 10:03AM EDT | 48.00 | 7.30 | 6.30 | 7.95 | 0.00 | - | 3 | 124 | 54.30% |
| KR240517C00049000 | 2024-04-26 2:50PM EDT | 49.00 | 6.66 | 5.20 | 6.95 | 0.00 | - | 2 | 188 | 76.07% |
| KR240517C00050000 | 2024-04-30 1:57PM EDT | 50.00 | 5.33 | 3.80 | 5.55 | 0.00 | - | 11 | 162 | 56.40% |
| KR240517C00053000 | 2024-05-01 12:03PM EDT | 53.00 | 2.07 | 1.73 | 4.15 | -0.57 | -21.59% | 5 | 13 | 70.90% |
| KR240517C00054000 | 2024-05-01 12:00PM EDT | 54.00 | 1.36 | 1.29 | 1.34 | -0.90 | -39.82% | 7 | 6 | 19.87% |
| KR240517C00055000 | 2024-05-01 3:44PM EDT | 55.00 | 0.81 | 0.73 | 0.76 | -0.28 | -25.69% | 243 | 2,107 | 18.99% |
| KR240517C00056000 | 2024-05-01 3:30PM EDT | 56.00 | 0.40 | 0.36 | 0.40 | -0.18 | -31.03% | 92 | 816 | 19.04% |
| KR240517C00057000 | 2024-05-01 3:01PM EDT | 57.00 | 0.19 | 0.16 | 0.20 | -0.15 | -44.12% | 26 | 485 | 19.53% |
| KR240517C00058000 | 2024-05-01 11:34AM EDT | 58.00 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 5 | 823 | 20.90% |
| KR240517C00059000 | 2024-04-29 10:08AM EDT | 59.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 4 | 105 | 22.85% |
| KR240517C00060000 | 2024-05-01 10:20AM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 965 | 24.02% |
| KR240517C00061000 | 2024-04-22 11:18AM EDT | 61.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 5 | 27.54% |
| KR240517C00062000 | 2024-04-22 11:21AM EDT | 62.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 5 | 29.49% |
| KR240517C00065000 | 2024-04-24 2:48PM EDT | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 153 | 57.52% |
| KR240517C00070000 | 2024-04-16 9:55AM EDT | 70.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 41 | 68.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00040000 | 2024-03-06 3:25PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 72.66% |
| KR240517P00042000 | 2024-04-01 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| KR240517P00043000 | 2024-03-22 1:51PM EDT | 43.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 65.63% |
| KR240517P00044000 | 2024-03-27 10:21AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 53.13% |
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 45.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 234 | 50.00% |
| KR240517P00046000 | 2024-04-09 3:19PM EDT | 46.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 188 | 79.59% |
| KR240517P00047000 | 2024-04-22 11:02AM EDT | 47.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 173 | 37.70% |
| KR240517P00048000 | 2024-04-08 11:22AM EDT | 48.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 79 | 33.20% |
| KR240517P00049000 | 2024-04-11 1:11PM EDT | 49.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 29 | 31.06% |
| KR240517P00050000 | 2024-05-01 9:45AM EDT | 50.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 15 | 502 | 28.13% |
| KR240517P00051000 | 2024-04-22 10:08AM EDT | 51.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | - | 2 | 24.41% |
| KR240517P00052000 | 2024-05-01 11:27AM EDT | 52.00 | 0.19 | 0.16 | 0.19 | +0.05 | +35.71% | 18 | 6 | 23.24% |
| KR240517P00053000 | 2024-05-01 3:56PM EDT | 53.00 | 0.34 | 0.32 | 0.35 | +0.06 | +21.43% | 124 | 124 | 22.07% |
| KR240517P00054000 | 2024-05-01 2:35PM EDT | 54.00 | 0.62 | 0.61 | 0.64 | +0.14 | +29.17% | 384 | 349 | 21.53% |
| KR240517P00055000 | 2024-05-01 3:57PM EDT | 55.00 | 1.08 | 1.07 | 1.12 | +0.23 | +27.06% | 486 | 4,814 | 21.83% |
| KR240517P00056000 | 2024-05-01 11:52AM EDT | 56.00 | 1.70 | 1.53 | 1.80 | +0.29 | +20.57% | 2 | 295 | 23.24% |
| KR240517P00057000 | 2024-04-29 11:56AM EDT | 57.00 | 2.40 | 2.43 | 2.64 | 0.00 | - | 1 | 89 | 25.98% |
| KR240517P00058000 | 2024-04-24 2:27PM EDT | 58.00 | 2.34 | 3.30 | 3.65 | 0.00 | - | - | 13 | 32.28% |
| KR240517P00060000 | 2024-04-26 1:45PM EDT | 60.00 | 4.70 | 5.20 | 5.85 | 0.00 | - | 3 | 208 | 49.56% |
| KR240517P00061000 | 2024-04-25 1:59PM EDT | 61.00 | 5.45 | 6.25 | 7.40 | 0.00 | - | - | 2 | 54.00% |
| KR240517P00062000 | 2024-04-25 3:01PM EDT | 62.00 | 6.35 | 6.20 | 7.95 | 0.00 | - | - | 2 | 63.14% |
| KR240517P00065000 | 2024-04-29 12:01PM EDT | 65.00 | 10.10 | 10.20 | 11.50 | 0.00 | - | 6 | 7 | 73.73% |
| KR240517P00067000 | 2024-04-25 3:01PM EDT | 67.00 | 11.30 | 11.30 | 13.35 | 0.00 | - | - | 11 | 53.32% |
| KR240517P00070000 | 2024-05-01 11:03AM EDT | 70.00 | 15.50 | 14.30 | 15.85 | +0.80 | +5.44% | 1 | 0 | 94.04% |
© 2024 Yahoo. All rights reserved.