The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531C00051000 | 2024-04-25 1:47PM EDT | 51.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240531C00052000 | 2024-04-18 9:51AM EDT | 52.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240531C00053000 | 2024-04-26 3:38PM EDT | 53.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240531C00054000 | 2024-04-30 11:34AM EDT | 54.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240531C00055000 | 2024-05-01 11:13AM EDT | 55.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR240531C00056000 | 2024-05-01 11:42AM EDT | 56.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| KR240531C00057000 | 2024-04-30 3:55PM EDT | 57.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR240531C00058000 | 2024-05-02 1:06PM EDT | 58.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KR240531C00059000 | 2024-05-02 10:49AM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240531C00060000 | 2024-05-01 9:40AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240531C00061000 | 2024-05-01 10:42AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| KR240531C00062000 | 2024-05-02 12:32PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240531C00063000 | 2024-04-30 12:44PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| KR240531C00064000 | 2024-04-24 2:43PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240531C00065000 | 2024-04-22 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| KR240531C00066000 | 2024-04-19 11:06AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531P00046000 | 2024-04-25 12:10PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240531P00047000 | 2024-04-26 11:17AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240531P00048000 | 2024-05-02 1:00PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240531P00049000 | 2024-04-30 2:29PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240531P00050000 | 2024-05-01 2:12PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240531P00051000 | 2024-05-02 10:44AM EDT | 51.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240531P00052000 | 2024-05-02 1:56PM EDT | 52.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| KR240531P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR240531P00054000 | 2024-04-29 11:12AM EDT | 54.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| KR240531P00055000 | 2024-05-02 11:25AM EDT | 55.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| KR240531P00056000 | 2024-05-02 3:20PM EDT | 56.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240531P00057000 | 2024-04-29 10:43AM EDT | 57.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.