The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 40.00 | 16.50 | 14.05 | 16.85 | 0.00 | - | 5 | 5 | 56.21% |
| KR241018C00044000 | 2024-04-25 11:03AM EDT | 44.00 | 12.80 | 10.75 | 12.70 | 0.00 | - | 3 | 5 | 43.25% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 43.34% |
| KR241018C00046000 | 2024-04-19 2:21PM EDT | 46.00 | 11.85 | 9.90 | 10.15 | 0.00 | - | 3 | 26 | 32.54% |
| KR241018C00047000 | 2024-04-18 12:52PM EDT | 47.00 | 9.80 | 9.15 | 9.70 | 0.00 | - | 1 | 42 | 35.11% |
| KR241018C00048000 | 2024-04-05 11:34AM EDT | 48.00 | 10.81 | 7.60 | 9.00 | 0.00 | - | 28 | 32 | 34.95% |
| KR241018C00049000 | 2024-04-29 9:58AM EDT | 49.00 | 8.05 | 6.20 | 7.75 | 0.00 | - | 2 | 452 | 30.13% |
| KR241018C00050000 | 2024-04-30 1:57PM EDT | 50.00 | 7.27 | 6.85 | 7.00 | 0.00 | - | 10 | 159 | 29.35% |
| KR241018C00055000 | 2024-04-30 1:26PM EDT | 55.00 | 4.10 | 3.70 | 3.85 | 0.00 | - | 3 | 243 | 26.48% |
| KR241018C00060000 | 2024-05-01 11:03AM EDT | 60.00 | 1.81 | 1.65 | 1.91 | -0.14 | -7.18% | 12 | 1,648 | 25.51% |
| KR241018C00065000 | 2024-04-30 3:50PM EDT | 65.00 | 0.92 | 0.75 | 1.00 | 0.00 | - | 72 | 5,322 | 26.50% |
| KR241018C00070000 | 2024-04-24 1:52PM EDT | 70.00 | 0.49 | 0.30 | 0.77 | 0.00 | - | 1 | 2,327 | 30.62% |
| KR241018C00075000 | 2024-04-29 12:07PM EDT | 75.00 | 0.21 | 0.04 | 1.36 | 0.00 | - | 3 | 415 | 42.91% |
| KR241018C00080000 | 2024-03-22 3:12PM EDT | 80.00 | 0.21 | 0.04 | 0.80 | 0.00 | - | 2 | 1 | 41.63% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018P00030000 | 2024-04-15 11:34AM EDT | 30.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 100 | 103 | 59.47% |
| KR241018P00035000 | 2024-03-06 2:40PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 200 | 39.84% |
| KR241018P00038000 | 2024-03-19 2:17PM EDT | 38.00 | 0.23 | 0.00 | 2.28 | 0.00 | - | 2 | 2 | 50.15% |
| KR241018P00039000 | 2024-04-10 1:27PM EDT | 39.00 | 0.18 | 0.07 | 1.95 | 0.00 | - | 7 | 8 | 57.72% |
| KR241018P00040000 | 2024-03-22 3:13PM EDT | 40.00 | 0.23 | 0.12 | 1.48 | 0.00 | - | 2 | 3 | 49.24% |
| KR241018P00041000 | 2024-03-22 3:41PM EDT | 41.00 | 0.32 | 0.11 | 1.53 | 0.00 | - | 2 | 1 | 47.14% |
| KR241018P00042000 | 2024-03-15 2:34PM EDT | 42.00 | 0.39 | 0.33 | 1.78 | 0.00 | - | - | 9 | 47.22% |
| KR241018P00043000 | 2024-04-17 3:05PM EDT | 43.00 | 0.43 | 0.36 | 0.44 | 0.00 | - | 15 | 66 | 27.71% |
| KR241018P00044000 | 2024-04-22 10:54AM EDT | 44.00 | 0.40 | 0.44 | 0.75 | 0.00 | - | 1 | 1 | 30.18% |
| KR241018P00045000 | 2024-04-23 12:03PM EDT | 45.00 | 0.48 | 0.54 | 0.64 | 0.00 | - | 1 | 9 | 26.54% |
| KR241018P00046000 | 2024-03-18 1:32PM EDT | 46.00 | 0.74 | 0.53 | 0.79 | 0.00 | - | 23 | 24 | 26.25% |
| KR241018P00047000 | 2024-05-01 10:40AM EDT | 47.00 | 0.87 | 0.82 | 0.87 | 0.00 | - | 1 | 198 | 24.90% |
| KR241018P00048000 | 2024-04-30 3:56PM EDT | 48.00 | 0.94 | 0.87 | 1.21 | 0.00 | - | 2 | 12 | 25.99% |
| KR241018P00049000 | 2024-04-30 3:56PM EDT | 49.00 | 1.11 | 1.15 | 1.49 | 0.00 | - | 25 | 54 | 26.03% |
| KR241018P00050000 | 2024-04-30 3:56PM EDT | 50.00 | 1.35 | 1.40 | 1.54 | 0.00 | - | 5 | 53 | 23.87% |
| KR241018P00055000 | 2024-05-01 12:18PM EDT | 55.00 | 3.20 | 3.20 | 4.00 | +0.15 | +4.92% | 46 | 657 | 25.95% |
| KR241018P00060000 | 2024-04-23 10:50AM EDT | 60.00 | 5.10 | 6.25 | 6.40 | 0.00 | - | 12 | 78 | 19.90% |
© 2024 Yahoo. All rights reserved.