The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116C00025000 | 2024-04-05 1:47PM EDT | 25.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| KR260116C00030000 | 2024-04-22 1:02PM EDT | 30.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| KR260116C00033000 | 2024-03-14 12:53PM EDT | 33.00 | 24.25 | 22.35 | 24.45 | 0.00 | - | 12 | 34 | 45.03% |
| KR260116C00035000 | 2024-04-25 11:09AM EDT | 35.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| KR260116C00038000 | 2024-04-25 11:09AM EDT | 38.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| KR260116C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,622 | 0.00% |
| KR260116C00043000 | 2024-04-26 12:26PM EDT | 43.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| KR260116C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| KR260116C00047000 | 2024-04-04 2:29PM EDT | 47.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| KR260116C00050000 | 2024-05-01 2:05PM EDT | 50.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 707 | 0.00% |
| KR260116C00055000 | 2024-04-30 3:11PM EDT | 55.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 0.10% |
| KR260116C00060000 | 2024-04-26 10:13AM EDT | 60.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 6 | 5,435 | 1.56% |
| KR260116C00065000 | 2024-04-26 1:28PM EDT | 65.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 3.13% |
| KR260116C00070000 | 2024-05-01 3:11PM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 46,829 | 3.13% |
| KR260116C00075000 | 2024-04-02 3:45PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 6.25% |
| KR260116C00080000 | 2024-03-19 9:45AM EDT | 80.00 | 2.10 | 1.90 | 2.28 | 0.00 | - | 1 | 1 | 29.92% |
| KR260116C00085000 | 2024-04-29 12:07PM EDT | 85.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116P00025000 | 2024-04-11 10:14AM EDT | 25.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| KR260116P00028000 | 2024-03-25 3:37PM EDT | 28.00 | 0.46 | 0.17 | 0.67 | 0.00 | - | 2 | 54 | 36.60% |
| KR260116P00030000 | 2024-03-28 2:06PM EDT | 30.00 | 0.48 | 0.23 | 0.60 | 0.00 | - | 10 | 387 | 32.52% |
| KR260116P00033000 | 2024-03-27 11:26AM EDT | 33.00 | 0.66 | 0.65 | 0.83 | 0.00 | - | 4 | 140 | 30.71% |
| KR260116P00035000 | 2024-05-01 2:02PM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 535 | 6.25% |
| KR260116P00038000 | 2024-04-25 10:56AM EDT | 38.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| KR260116P00040000 | 2024-04-26 11:01AM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 6.25% |
| KR260116P00043000 | 2024-04-25 11:34AM EDT | 43.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 3.13% |
| KR260116P00045000 | 2024-04-25 11:18AM EDT | 45.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 3.13% |
| KR260116P00047000 | 2024-04-25 11:18AM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 3.13% |
| KR260116P00050000 | 2024-04-25 11:16AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 1.56% |
| KR260116P00055000 | 2024-04-25 11:16AM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 0.00% |
| KR260116P00060000 | 2024-04-25 11:07AM EDT | 60.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| KR260116P00065000 | 2024-04-24 9:38AM EDT | 65.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 20 | 302 | 0.00% |
| KR260116P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.