The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117C00025000 | 2023-03-29 11:52AM EDT | 25.00 | 24.50 | 24.85 | 25.55 | 0.00 | - | 1 | 37 | 43.24% |
| KR250117C00030000 | 2023-03-22 2:38PM EDT | 30.00 | 20.00 | 20.65 | 21.05 | 0.00 | - | 4 | 52 | 38.00% |
| KR250117C00035000 | 2023-03-27 12:02PM EDT | 35.00 | 16.15 | 16.70 | 17.05 | 0.00 | - | 3 | 177 | 35.45% |
| KR250117C00040000 | 2023-03-30 2:32PM EDT | 40.00 | 12.99 | 13.10 | 13.45 | 0.00 | - | 7 | 762 | 33.36% |
| KR250117C00045000 | 2023-03-30 2:33PM EDT | 45.00 | 9.96 | 10.00 | 10.25 | 0.00 | - | 3 | 166 | 31.37% |
| KR250117C00050000 | 2023-03-29 3:59PM EDT | 50.00 | 7.13 | 7.30 | 7.55 | 0.00 | - | 3 | 291 | 29.71% |
| KR250117C00055000 | 2023-03-31 11:22AM EDT | 55.00 | 5.24 | 5.15 | 5.35 | +0.37 | +7.60% | 1 | 368 | 28.24% |
| KR250117C00060000 | 2023-03-23 12:13PM EDT | 60.00 | 3.50 | 3.45 | 3.70 | 0.00 | - | 11 | 275 | 27.20% |
| KR250117C00065000 | 2023-03-07 2:15PM EDT | 65.00 | 1.95 | 2.27 | 2.49 | 0.00 | - | 1 | 107 | 26.36% |
| KR250117C00070000 | 2023-03-30 1:38PM EDT | 70.00 | 1.55 | 1.54 | 1.67 | 0.00 | - | 3 | 107 | 25.86% |
| KR250117C00075000 | 2023-03-09 3:58PM EDT | 75.00 | 0.90 | 1.01 | 1.11 | 0.00 | - | 9 | 489 | 25.49% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2023-03-30 9:52AM EDT | 25.00 | 0.45 | 0.37 | 0.61 | 0.00 | - | 1 | 24 | 36.13% |
| KR250117P00030000 | 2023-03-22 3:43PM EDT | 30.00 | 0.90 | 0.85 | 0.98 | 0.00 | - | 2 | 68 | 31.86% |
| KR250117P00035000 | 2023-03-30 9:54AM EDT | 35.00 | 1.60 | 1.54 | 1.68 | 0.00 | - | 2 | 69 | 29.15% |
| KR250117P00040000 | 2023-03-29 3:59PM EDT | 40.00 | 2.73 | 2.52 | 2.76 | 0.00 | - | 2 | 44 | 26.89% |
| KR250117P00045000 | 2023-03-29 3:52PM EDT | 45.00 | 4.27 | 4.00 | 4.25 | 0.00 | - | 1 | 181 | 24.62% |
| KR250117P00050000 | 2023-03-29 3:52PM EDT | 50.00 | 6.30 | 6.05 | 6.25 | 0.00 | - | 1 | 319 | 22.36% |
| KR250117P00055000 | 2023-02-02 11:52AM EDT | 55.00 | 11.60 | 10.40 | 10.70 | 0.00 | - | 1 | 145 | 27.19% |
| KR250117P00060000 | 2023-02-16 10:30AM EDT | 60.00 | 15.95 | 13.95 | 14.40 | 0.00 | - | 1 | 34 | 27.50% |
| KR250117P00065000 | 2022-12-21 11:43AM EDT | 65.00 | 20.60 | 20.40 | 21.10 | 0.00 | - | 1 | 11 | 38.72% |
| KR250117P00070000 | 2022-11-15 3:56PM EDT | 70.00 | 23.60 | 25.80 | 27.30 | 0.00 | - | 1 | 1 | 47.37% |
© 2023 Yahoo. All rights reserved.
