The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00025000 | 2024-04-26 10:33AM EDT | 25.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KR240621C00030000 | 2024-03-21 10:33AM EDT | 30.00 | 27.21 | 24.15 | 28.95 | 0.00 | - | 1 | 33 | 162.30% |
| KR240621C00035000 | 2024-03-07 3:27PM EDT | 35.00 | 20.80 | 20.20 | 24.90 | 0.00 | - | 16 | 30 | 155.86% |
| KR240621C00040000 | 2024-03-15 3:45PM EDT | 40.00 | 16.79 | 13.25 | 17.85 | 0.00 | - | 1 | 187 | 72.41% |
| KR240621C00045000 | 2024-05-09 2:36PM EDT | 45.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,337 | 0.00% |
| KR240621C00050000 | 2024-05-09 1:12PM EDT | 50.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 20 | 9,622 | 0.00% |
| KR240621C00055000 | 2024-05-09 3:17PM EDT | 55.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 39 | 4,287 | 0.01% |
| KR240621C00060000 | 2024-05-09 11:59AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 203 | 2,974 | 6.25% |
| KR240621C00065000 | 2024-05-09 1:55PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 1,193 | 12.50% |
| KR240621C00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 924 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00025000 | 2024-01-25 3:16PM EDT | 25.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 154 | 180.18% |
| KR240621P00030000 | 2024-03-06 11:00AM EDT | 30.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 20 | 287 | 78.13% |
| KR240621P00035000 | 2024-05-07 10:07AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,620 | 25.00% |
| KR240621P00040000 | 2024-04-26 3:51PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8,056 | 25.00% |
| KR240621P00045000 | 2024-05-06 3:02PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,016 | 12.50% |
| KR240621P00050000 | 2024-05-09 2:54PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 54 | 5,537 | 6.25% |
| KR240621P00055000 | 2024-05-09 1:43PM EDT | 55.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 66 | 2,700 | 0.01% |
| KR240621P00060000 | 2024-05-08 2:17PM EDT | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 579 | 0.00% |
| KR240621P00065000 | 2023-09-11 9:40AM EDT | 65.00 | 18.67 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 180.76% |
| KR240621P00070000 | 2023-09-08 2:16PM EDT | 70.00 | 22.48 | 26.35 | 26.75 | 0.00 | - | 1 | 0 | 217.07% |
© 2024 Yahoo. All rights reserved.