The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524C00054000 | 2024-05-01 11:08AM EDT | 54.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KR240524C00055000 | 2024-05-01 11:42AM EDT | 55.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| KR240524C00056000 | 2024-05-01 10:11AM EDT | 56.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR240524C00057000 | 2024-05-01 3:48PM EDT | 57.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| KR240524C00058000 | 2024-04-29 10:35AM EDT | 58.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KR240524C00059000 | 2024-05-01 10:40AM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240524C00060000 | 2024-04-26 2:18PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240524C00061000 | 2024-05-01 12:31PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240524C00062000 | 2024-04-29 12:39PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240524C00063000 | 2024-04-25 12:28PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240524C00064000 | 2024-04-23 10:07AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240524C00065000 | 2024-04-22 2:15PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240524P00045000 | 2024-04-23 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR240524P00046000 | 2024-04-17 11:51AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KR240524P00047000 | 2024-04-25 11:30AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| KR240524P00048000 | 2024-04-26 11:32AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240524P00049000 | 2024-04-30 1:34PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KR240524P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240524P00051000 | 2024-05-01 2:40PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240524P00052000 | 2024-05-01 11:07AM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| KR240524P00053000 | 2024-05-01 3:52PM EDT | 53.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| KR240524P00054000 | 2024-05-01 10:10AM EDT | 54.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KR240524P00055000 | 2024-05-01 2:38PM EDT | 55.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR240524P00056000 | 2024-05-01 2:40PM EDT | 56.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KR240524P00057000 | 2024-04-23 2:36PM EDT | 57.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KR240524P00058000 | 2024-04-08 11:52AM EDT | 58.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240524P00059000 | 2024-04-17 1:03PM EDT | 59.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.