The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00035000 | 2024-04-19 9:53AM EDT | 35.00 | 20.89 | 20.70 | 22.00 | 0.00 | - | 1 | 14 | 609.38% |
| KR240426C00039000 | 2024-04-17 10:05AM EDT | 39.00 | 16.95 | 15.75 | 17.95 | 0.00 | - | - | 1 | 625.39% |
| KR240426C00040000 | 2024-04-16 9:57AM EDT | 40.00 | 15.85 | 15.75 | 17.85 | 0.00 | - | - | 7 | 564.45% |
| KR240426C00043000 | 2024-04-19 3:32PM EDT | 43.00 | 13.23 | 12.10 | 13.40 | 0.00 | - | 2 | 0 | 394.92% |
| KR240426C00044000 | 2024-04-25 11:31AM EDT | 44.00 | 11.77 | 11.15 | 14.00 | +0.14 | +1.20% | 1 | 1 | 402.73% |
| KR240426C00045000 | 2024-04-17 10:02AM EDT | 45.00 | 11.36 | 8.80 | 11.90 | 0.00 | - | 1 | 1 | 428.13% |
| KR240426C00046000 | 2024-04-17 11:15AM EDT | 46.00 | 9.75 | 8.00 | 11.65 | 0.00 | - | - | 1 | 499.22% |
| KR240426C00047000 | 2024-04-19 3:33PM EDT | 47.00 | 9.60 | 8.65 | 9.95 | 0.00 | - | 1 | 1 | 271.48% |
| KR240426C00048000 | 2024-04-24 9:44AM EDT | 48.00 | 7.65 | 6.45 | 8.90 | 0.00 | - | 3 | 8 | 338.87% |
| KR240426C00048500 | 2024-04-19 1:33PM EDT | 48.50 | 7.84 | 6.50 | 9.00 | 0.00 | - | 2 | 2 | 225.39% |
| KR240426C00049000 | 2024-04-22 2:26PM EDT | 49.00 | 8.25 | 5.80 | 7.95 | 0.00 | - | 2 | 3 | 315.63% |
| KR240426C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 5.69 | 5.45 | 7.85 | 0.00 | - | 1 | 7 | 248.05% |
| KR240426C00051000 | 2024-04-25 1:47PM EDT | 51.00 | 4.65 | 4.75 | 6.85 | +0.04 | +0.87% | 1 | 32 | 237.89% |
| KR240426C00052000 | 2024-04-24 3:57PM EDT | 52.00 | 4.13 | 2.35 | 4.00 | 0.00 | - | 2 | 33 | 96.09% |
| KR240426C00053000 | 2024-04-24 3:54PM EDT | 53.00 | 2.89 | 1.43 | 4.85 | 0.00 | - | 2 | 7 | 100.39% |
| KR240426C00054000 | 2024-04-24 2:07PM EDT | 54.00 | 2.20 | 1.08 | 2.42 | 0.00 | - | 23 | 166 | 107.81% |
| KR240426C00055000 | 2024-04-25 3:08PM EDT | 55.00 | 0.88 | 0.59 | 1.02 | -0.35 | -28.46% | 23 | 96 | 35.94% |
| KR240426C00056000 | 2024-04-25 3:51PM EDT | 56.00 | 0.19 | 0.20 | 0.24 | -0.25 | -56.82% | 63 | 467 | 24.22% |
| KR240426C00057000 | 2024-04-25 3:04PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 56 | 674 | 26.56% |
| KR240426C00058000 | 2024-04-25 11:42AM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 538 | 40.63% |
| KR240426C00059000 | 2024-04-23 12:42PM EDT | 59.00 | 0.03 | 0.00 | 0.93 | 0.00 | - | 43 | 272 | 128.52% |
| KR240426C00060000 | 2024-04-24 12:08PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 739 | 71.88% |
| KR240426C00061000 | 2024-04-19 12:50PM EDT | 61.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 25 | 240.63% |
| KR240426C00062000 | 2024-04-15 9:30AM EDT | 62.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 26 | 263.67% |
| KR240426C00063000 | 2024-04-01 9:30AM EDT | 63.00 | 0.09 | 0.00 | 1.83 | 0.00 | - | - | 1 | 268.36% |
| KR240426C00064000 | 2024-03-27 2:01PM EDT | 64.00 | 0.04 | 0.00 | 1.84 | 0.00 | - | 2 | 2 | 289.26% |
| KR240426C00065000 | 2024-04-05 10:36AM EDT | 65.00 | 0.04 | 0.00 | 1.83 | 0.00 | - | 50 | 200 | 308.20% |
| KR240426C00066000 | 2024-04-05 3:05PM EDT | 66.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 200 | 101 | 345.31% |
| KR240426C00067000 | 2024-03-27 10:15AM EDT | 67.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 364.06% |
| KR240426C00068000 | 2024-03-22 1:44PM EDT | 68.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 101 | 23 | 278.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00046000 | 2024-03-18 11:38AM EDT | 46.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 21 | 292.97% |
| KR240426P00047000 | 2024-03-14 1:48PM EDT | 47.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 287.50% |
| KR240426P00049000 | 2024-03-26 2:45PM EDT | 49.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 20 | 11 | 318.75% |
| KR240426P00050000 | 2024-04-17 10:59AM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 46 | 288.67% |
| KR240426P00051000 | 2024-04-15 11:55AM EDT | 51.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 560 | 552 | 195.51% |
| KR240426P00052000 | 2024-04-23 9:33AM EDT | 52.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 57 | 227.34% |
| KR240426P00053000 | 2024-04-24 3:45PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 176 | 50.00% |
| KR240426P00054000 | 2024-04-25 3:55PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 478 | 39.06% |
| KR240426P00055000 | 2024-04-25 3:03PM EDT | 55.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 75 | 584 | 27.34% |
| KR240426P00056000 | 2024-04-25 3:37PM EDT | 56.00 | 0.39 | 0.29 | 0.34 | +0.10 | +34.48% | 77 | 540 | 25.00% |
| KR240426P00057000 | 2024-04-25 3:59PM EDT | 57.00 | 1.15 | 0.94 | 1.22 | +0.24 | +26.37% | 124 | 537 | 41.99% |
| KR240426P00058000 | 2024-04-25 10:15AM EDT | 58.00 | 2.04 | 0.68 | 2.53 | +0.15 | +7.94% | 1 | 10 | 101.56% |
| KR240426P00059000 | 2024-04-24 2:47PM EDT | 59.00 | 2.90 | 2.00 | 3.50 | 0.00 | - | 5 | 2 | 122.27% |
| KR240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 3.95 | 2.58 | 4.90 | 0.00 | - | 2 | 1 | 190.23% |
| KR240426P00061000 | 2024-04-24 2:57PM EDT | 61.00 | 4.95 | 4.95 | 5.95 | 0.00 | - | 33 | 15 | 157.62% |
| KR240426P00064000 | 2024-04-17 9:45AM EDT | 64.00 | 8.25 | 6.15 | 8.75 | 0.00 | - | - | 0 | 256.64% |
© 2024 Yahoo. All rights reserved.