The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240607C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 20.85 | 17.15 | 21.10 | 0.00 | - | - | 1 | 191.02% |
| KR240607C00044000 | 2024-05-09 9:51AM EDT | 44.00 | 10.98 | 8.25 | 12.15 | 0.00 | - | 1 | 0 | 118.16% |
| KR240607C00052000 | 2024-05-08 9:31AM EDT | 52.00 | 1.93 | 2.41 | 2.74 | -1.42 | -42.39% | 1 | 1 | 26.32% |
| KR240607C00053000 | 2024-05-16 10:12AM EDT | 53.00 | 2.50 | 1.66 | 1.85 | 0.00 | - | 1 | 2 | 21.92% |
| KR240607C00054000 | 2024-05-16 9:53AM EDT | 54.00 | 1.79 | 1.02 | 1.28 | 0.00 | - | 5 | 8 | 22.22% |
| KR240607C00055000 | 2024-05-17 3:51PM EDT | 55.00 | 0.62 | 0.55 | 0.72 | -1.00 | -61.73% | 21 | 29 | 20.07% |
| KR240607C00056000 | 2024-05-17 3:14PM EDT | 56.00 | 0.30 | 0.26 | 0.37 | -0.25 | -45.45% | 1,167 | 44 | 19.09% |
| KR240607C00057000 | 2024-05-17 3:29PM EDT | 57.00 | 0.16 | 0.13 | 0.19 | -0.09 | -36.00% | 4 | 45 | 19.14% |
| KR240607C00058000 | 2024-05-17 3:51PM EDT | 58.00 | 0.08 | 0.05 | 0.12 | -0.14 | -63.64% | 1 | 40 | 20.70% |
| KR240607C00059000 | 2024-05-17 3:46PM EDT | 59.00 | 0.03 | 0.01 | 0.12 | -0.06 | -66.67% | 100 | 16 | 24.41% |
| KR240607C00060000 | 2024-05-17 3:46PM EDT | 60.00 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 100 | 118 | 26.27% |
| KR240607C00061000 | 2024-05-13 9:38AM EDT | 61.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 100 | 4 | 37.89% |
| KR240607C00062000 | 2024-05-16 12:24PM EDT | 62.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 15 | 244 | 34.67% |
| KR240607C00063000 | 2024-05-17 12:31PM EDT | 63.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 101 | 130 | 43.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240607P00045000 | 2024-05-15 1:25PM EDT | 45.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 27 | 42.77% |
| KR240607P00047000 | 2024-05-17 1:06PM EDT | 47.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 100 | 50 | 35.16% |
| KR240607P00048000 | 2024-05-17 1:24PM EDT | 48.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 4 | 249 | 31.64% |
| KR240607P00049000 | 2024-05-16 9:56AM EDT | 49.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 61 | 27.93% |
| KR240607P00050000 | 2024-05-10 12:53PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 2 | 22.95% |
| KR240607P00051000 | 2024-05-13 12:32PM EDT | 51.00 | 0.08 | 0.10 | 0.16 | 0.00 | - | 2 | 74 | 21.09% |
| KR240607P00052000 | 2024-05-13 2:03PM EDT | 52.00 | 0.16 | 0.15 | 0.27 | 0.00 | - | 2 | 36 | 19.43% |
| KR240607P00053000 | 2024-05-17 11:30AM EDT | 53.00 | 0.46 | 0.40 | 0.48 | +0.19 | +70.37% | 1 | 108 | 18.36% |
| KR240607P00054000 | 2024-05-17 2:35PM EDT | 54.00 | 0.82 | 0.40 | 0.84 | +0.30 | +57.69% | 269 | 37 | 17.68% |
| KR240607P00055000 | 2024-05-17 3:23PM EDT | 55.00 | 1.43 | 1.18 | 1.41 | +0.58 | +68.24% | 3 | 54 | 17.92% |
| KR240607P00056000 | 2024-05-17 1:16PM EDT | 56.00 | 2.15 | 1.86 | 2.34 | +0.59 | +37.82% | 1 | 4 | 22.95% |
| KR240607P00057000 | 2024-05-13 11:10AM EDT | 57.00 | 1.78 | 2.47 | 3.80 | 0.00 | - | 1 | 5 | 38.79% |
| KR240607P00058000 | 2024-05-07 10:35AM EDT | 58.00 | 3.00 | 2.23 | 4.45 | 0.00 | - | 2 | 2 | 36.48% |
© 2024 Yahoo. All rights reserved.