The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
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 | 20.65 | 22.40 | 0.00 | - | 1 | 14 | 748.44% |
| KR240426C00039000 | 2024-04-17 10:05AM EDT | 39.00 | 16.95 | 16.65 | 16.80 | 0.00 | - | - | 0 | 407.03% |
| KR240426C00040000 | 2024-04-16 9:57AM EDT | 40.00 | 15.85 | 15.65 | 15.75 | 0.00 | - | - | 7 | 372.66% |
| KR240426C00043000 | 2024-04-19 3:32PM EDT | 43.00 | 13.23 | 12.15 | 12.80 | 0.00 | - | 2 | 0 | 334.77% |
| KR240426C00044000 | 2024-04-25 11:31AM EDT | 44.00 | 11.77 | 11.65 | 13.25 | 0.00 | - | 1 | 1 | 439.84% |
| KR240426C00045000 | 2024-04-17 10:02AM EDT | 45.00 | 11.36 | 10.65 | 10.85 | 0.00 | - | 1 | 1 | 273.44% |
| KR240426C00046000 | 2024-04-17 11:15AM EDT | 46.00 | 9.75 | 9.65 | 10.55 | 0.00 | - | - | 1 | 323.83% |
| KR240426C00047000 | 2024-04-19 3:33PM EDT | 47.00 | 9.60 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 180.47% |
| KR240426C00048000 | 2024-04-24 9:44AM EDT | 48.00 | 7.65 | 7.65 | 7.80 | 0.00 | - | 3 | 8 | 199.61% |
| KR240426C00048500 | 2024-04-19 1:33PM EDT | 48.50 | 7.84 | 7.15 | 7.30 | 0.00 | - | 2 | 2 | 188.67% |
| KR240426C00049000 | 2024-04-22 2:26PM EDT | 49.00 | 8.25 | 6.65 | 6.75 | 0.00 | - | 2 | 3 | 171.88% |
| KR240426C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 5.69 | 5.65 | 6.00 | 0.00 | - | 1 | 7 | 174.61% |
| KR240426C00051000 | 2024-04-25 1:47PM EDT | 51.00 | 4.65 | 4.55 | 4.75 | 0.00 | - | 1 | 31 | 117.58% |
| KR240426C00052000 | 2024-04-24 3:57PM EDT | 52.00 | 3.63 | 3.70 | 3.80 | -0.50 | -12.11% | 10 | 33 | 114.84% |
| KR240426C00053000 | 2024-04-24 3:54PM EDT | 53.00 | 2.89 | 2.68 | 2.95 | 0.00 | - | 2 | 7 | 99.80% |
| KR240426C00054000 | 2024-04-24 2:07PM EDT | 54.00 | 2.20 | 1.70 | 1.77 | 0.00 | - | 23 | 166 | 64.06% |
| KR240426C00055000 | 2024-04-26 10:14AM EDT | 55.00 | 0.80 | 0.65 | 0.79 | -0.08 | -9.09% | 3 | 109 | 41.80% |
| KR240426C00056000 | 2024-04-26 10:35AM EDT | 56.00 | 0.04 | 0.03 | 0.05 | -0.15 | -78.95% | 208 | 481 | 17.58% |
| KR240426C00057000 | 2024-04-26 9:34AM EDT | 57.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 4 | 656 | 27.34% |
| KR240426C00058000 | 2024-04-25 11:42AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 529 | 41.41% |
| KR240426C00059000 | 2024-04-23 12:42PM EDT | 59.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 43 | 272 | 50.00% |
| KR240426C00060000 | 2024-04-24 12:08PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 739 | 62.50% |
| KR240426C00061000 | 2024-04-19 12:50PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 71.88% |
| KR240426C00062000 | 2024-04-15 9:30AM EDT | 62.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 84.38% |
| KR240426C00063000 | 2024-04-01 9:30AM EDT | 63.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| KR240426C00064000 | 2024-03-27 2:01PM EDT | 64.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 106.25% |
| KR240426C00065000 | 2024-04-05 10:36AM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 200 | 112.50% |
| KR240426C00066000 | 2024-04-05 3:05PM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 101 | 125.00% |
| KR240426C00067000 | 2024-03-27 10:15AM EDT | 67.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 134.38% |
| KR240426C00068000 | 2024-03-22 1:44PM EDT | 68.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 101 | 23 | 286.33% |
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 | 285.55% |
| KR240426P00047000 | 2024-03-14 1:48PM EDT | 47.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 279.69% |
| KR240426P00049000 | 2024-03-26 2:45PM EDT | 49.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 20 | 11 | 309.38% |
| KR240426P00050000 | 2024-04-26 9:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 46 | 81.25% |
| KR240426P00051000 | 2024-04-15 11:55AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 560 | 552 | 68.75% |
| KR240426P00052000 | 2024-04-23 9:33AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 53.13% |
| KR240426P00053000 | 2024-04-24 3:45PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 176 | 43.75% |
| KR240426P00054000 | 2024-04-25 3:55PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 478 | 28.13% |
| KR240426P00055000 | 2024-04-25 3:03PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 31 | 586 | 16.02% |
| KR240426P00056000 | 2024-04-26 10:02AM EDT | 56.00 | 0.25 | 0.28 | 0.35 | -0.14 | -35.90% | 23 | 515 | 0.00% |
| KR240426P00057000 | 2024-04-26 10:23AM EDT | 57.00 | 1.33 | 1.23 | 1.45 | +0.18 | +15.65% | 40 | 509 | 0.00% |
| KR240426P00058000 | 2024-04-25 10:15AM EDT | 58.00 | 2.04 | 2.20 | 2.30 | 0.00 | - | 1 | 8 | 0.00% |
| KR240426P00059000 | 2024-04-24 2:47PM EDT | 59.00 | 2.90 | 3.20 | 3.30 | 0.00 | - | 5 | 2 | 0.00% |
| KR240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 3.95 | 4.25 | 4.35 | 0.00 | - | 2 | 1 | 0.00% |
| KR240426P00061000 | 2024-04-24 2:57PM EDT | 61.00 | 4.95 | 5.20 | 5.35 | 0.00 | - | 33 | 15 | 0.00% |
| KR240426P00064000 | 2024-04-17 9:45AM EDT | 64.00 | 8.25 | 8.25 | 8.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.