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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240426C00039000 | 2024-04-17 10:05AM EDT | 39.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240426C00040000 | 2024-04-16 9:57AM EDT | 40.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240426C00043000 | 2024-04-19 3:32PM EDT | 43.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240426C00044000 | 2024-04-25 11:31AM EDT | 44.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240426C00045000 | 2024-04-17 10:02AM EDT | 45.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240426C00046000 | 2024-04-17 11:15AM EDT | 46.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240426C00047000 | 2024-04-19 3:33PM EDT | 47.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240426C00048000 | 2024-04-24 9:44AM EDT | 48.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR240426C00048500 | 2024-04-19 1:33PM EDT | 48.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240426C00049000 | 2024-04-22 2:26PM EDT | 49.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240426C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240426C00051000 | 2024-04-25 1:47PM EDT | 51.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240426C00052000 | 2024-04-24 3:57PM EDT | 52.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240426C00053000 | 2024-04-24 3:54PM EDT | 53.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240426C00054000 | 2024-04-24 2:07PM EDT | 54.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| KR240426C00055000 | 2024-04-25 3:08PM EDT | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| KR240426C00056000 | 2024-04-25 3:51PM EDT | 56.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| KR240426C00057000 | 2024-04-25 3:04PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| KR240426C00058000 | 2024-04-25 11:42AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KR240426C00059000 | 2024-04-23 12:42PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| KR240426C00060000 | 2024-04-24 12:08PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR240426C00061000 | 2024-04-19 12:50PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR240426C00062000 | 2024-04-15 9:30AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR240426C00063000 | 2024-04-01 9:30AM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR240426C00064000 | 2024-03-27 2:01PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KR240426C00065000 | 2024-04-05 10:36AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| KR240426C00066000 | 2024-04-05 3:05PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| KR240426C00067000 | 2024-03-27 10:15AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KR240426P00051000 | 2024-04-15 11:55AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 50.00% |
| KR240426P00052000 | 2024-04-23 9:33AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240426P00053000 | 2024-04-24 3:45PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KR240426P00054000 | 2024-04-25 3:55PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KR240426P00055000 | 2024-04-25 3:03PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| KR240426P00056000 | 2024-04-25 3:37PM EDT | 56.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| KR240426P00057000 | 2024-04-25 3:59PM EDT | 57.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| KR240426P00058000 | 2024-04-25 10:15AM EDT | 58.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240426P00059000 | 2024-04-24 2:47PM EDT | 59.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240426P00061000 | 2024-04-24 2:57PM EDT | 61.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| KR240426P00064000 | 2024-04-17 9:45AM EDT | 64.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.