The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240628C00030000 | 2024-06-17 11:43AM EDT | 30.00 | 20.44 | 18.20 | 22.10 | +20.44 | - | - | 1 | 423.44% |
| KR240628C00035000 | 2024-06-17 11:43AM EDT | 35.00 | 15.47 | 13.25 | 17.15 | +15.47 | - | - | 1 | 331.74% |
| KR240628C00041000 | 2024-06-20 11:14AM EDT | 41.00 | 10.05 | 9.10 | 10.65 | +10.05 | - | - | 1 | 150.78% |
| KR240628C00045000 | 2024-06-21 1:39PM EDT | 45.00 | 5.00 | 5.10 | 6.05 | +5.00 | - | 1 | 9 | 80.66% |
| KR240628C00046000 | 2024-06-18 9:44AM EDT | 46.00 | 6.60 | 2.19 | 6.25 | +6.60 | - | - | 1 | 153.91% |
| KR240628C00047000 | 2024-06-18 1:11PM EDT | 47.00 | 5.26 | 1.13 | 5.25 | 0.00 | - | 7 | 4 | 137.31% |
| KR240628C00047500 | 2024-06-21 10:40AM EDT | 47.50 | 3.35 | 0.92 | 4.80 | +3.35 | - | 20 | 20 | 130.96% |
| KR240628C00048000 | 2024-06-21 1:17PM EDT | 48.00 | 2.15 | 2.02 | 2.42 | -0.85 | -28.33% | 24 | 26 | 36.72% |
| KR240628C00048500 | 2024-06-20 1:12PM EDT | 48.50 | 2.19 | 1.45 | 1.93 | +2.19 | - | - | 1 | 31.74% |
| KR240628C00049000 | 2024-06-21 10:23AM EDT | 49.00 | 1.92 | 1.09 | 1.58 | +0.16 | +9.09% | 60 | 79 | 33.11% |
| KR240628C00049500 | 2024-06-21 2:48PM EDT | 49.50 | 0.82 | 0.60 | 1.26 | -0.33 | -28.70% | 30 | 66 | 33.69% |
| KR240628C00050000 | 2024-06-21 3:58PM EDT | 50.00 | 0.54 | 0.59 | 0.81 | -0.13 | -19.40% | 527 | 564 | 27.34% |
| KR240628C00051000 | 2024-06-21 3:58PM EDT | 51.00 | 0.19 | 0.20 | 0.24 | -0.13 | -40.62% | 915 | 438 | 21.09% |
| KR240628C00052000 | 2024-06-21 3:52PM EDT | 52.00 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 1,333 | 1,161 | 24.02% |
| KR240628C00053000 | 2024-06-21 3:44PM EDT | 53.00 | 0.03 | 0.03 | 0.08 | -0.06 | -66.67% | 297 | 835 | 30.86% |
| KR240628C00054000 | 2024-06-21 3:57PM EDT | 54.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 220 | 655 | 36.13% |
| KR240628C00055000 | 2024-06-21 3:08PM EDT | 55.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 121 | 2,177 | 39.84% |
| KR240628C00056000 | 2024-06-21 3:55PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 132 | 739 | 41.41% |
| KR240628C00057000 | 2024-06-21 3:40PM EDT | 57.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 13 | 1,124 | 52.34% |
| KR240628C00058000 | 2024-06-21 10:58AM EDT | 58.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 4 | 655 | 79.10% |
| KR240628C00059000 | 2024-06-21 11:22AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 238 | 368 | 52.34% |
| KR240628C00060000 | 2024-06-21 11:21AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 400 | 53.13% |
| KR240628C00061000 | 2024-06-21 11:21AM EDT | 61.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 106 | 11 | 64.84% |
| KR240628C00062000 | 2024-06-21 9:57AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 240 | 62.50% |
| KR240628C00065000 | 2024-06-18 12:33PM EDT | 65.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 90 | 92 | 151.66% |
| KR240628C00066000 | 2024-06-12 11:35AM EDT | 66.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.02% |
| KR240628C00067000 | 2024-05-28 12:01PM EDT | 67.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 100 | 30 | 164.06% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240628P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 5 | 281.05% |
| KR240628P00040000 | 2024-05-15 11:41AM EDT | 40.00 | 0.07 | 0.01 | 2.15 | 0.00 | - | - | 6 | 193.55% |
| KR240628P00041000 | 2024-06-21 11:20AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 252 | 14 | 59.38% |
| KR240628P00042000 | 2024-06-21 1:38PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 652 | 62 | 57.81% |
| KR240628P00043000 | 2024-06-20 3:57PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 54.69% |
| KR240628P00044000 | 2024-06-21 1:03PM EDT | 44.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 55 | 64 | 68.56% |
| KR240628P00044500 | 2024-06-21 1:04PM EDT | 44.50 | 0.02 | 0.01 | 0.23 | +0.02 | - | 20 | 18 | 63.87% |
| KR240628P00045000 | 2024-06-21 9:34AM EDT | 45.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 10 | 25 | 51.76% |
| KR240628P00045500 | 2024-06-21 1:05PM EDT | 45.50 | 0.03 | 0.00 | 0.04 | +0.03 | - | 202 | 15 | 43.36% |
| KR240628P00046000 | 2024-06-21 12:58PM EDT | 46.00 | 0.03 | 0.00 | 0.05 | -0.23 | -88.46% | 74 | 47 | 41.02% |
| KR240628P00046500 | 2024-06-21 1:00PM EDT | 46.50 | 0.04 | 0.00 | 0.50 | +0.01 | +33.33% | 64 | 32 | 55.86% |
| KR240628P00047000 | 2024-06-21 3:02PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 12 | 143 | 32.81% |
| KR240628P00047500 | 2024-06-20 3:03PM EDT | 47.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 27 | 36 | 29.69% |
| KR240628P00048000 | 2024-06-21 3:45PM EDT | 48.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 61 | 35 | 28.91% |
| KR240628P00048500 | 2024-06-21 3:30PM EDT | 48.50 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 36 | 41 | 23.34% |
| KR240628P00049000 | 2024-06-21 3:50PM EDT | 49.00 | 0.13 | 0.10 | 0.12 | -0.09 | -40.91% | 111 | 950 | 20.22% |
| KR240628P00049500 | 2024-06-21 3:42PM EDT | 49.50 | 0.25 | 0.18 | 0.22 | -0.07 | -21.87% | 128 | 79 | 19.43% |
| KR240628P00050000 | 2024-06-21 3:59PM EDT | 50.00 | 0.40 | 0.25 | 0.43 | -0.08 | -16.67% | 213 | 699 | 20.61% |
| KR240628P00051000 | 2024-06-21 2:47PM EDT | 51.00 | 1.15 | 0.93 | 1.07 | -0.03 | -2.54% | 269 | 720 | 22.95% |
| KR240628P00052000 | 2024-06-21 3:59PM EDT | 52.00 | 1.90 | 1.75 | 2.49 | -0.06 | -3.06% | 225 | 661 | 54.30% |
| KR240628P00053000 | 2024-06-21 3:23PM EDT | 53.00 | 3.00 | 0.93 | 4.70 | +0.32 | +11.94% | 43 | 50 | 117.87% |
| KR240628P00054000 | 2024-06-20 1:47PM EDT | 54.00 | 4.00 | 1.97 | 5.30 | 0.00 | - | 2 | 9 | 114.06% |
| KR240628P00055000 | 2024-06-18 3:58PM EDT | 55.00 | 3.47 | 3.00 | 6.10 | 0.00 | - | 3 | 5 | 116.89% |
| KR240628P00056000 | 2024-06-03 12:26PM EDT | 56.00 | 4.48 | 5.05 | 7.95 | 0.00 | - | 1 | 0 | 98.14% |
© 2024 Yahoo. All rights reserved.