The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240614C00051000 | 2024-05-03 3:38PM EDT | 51.00 | 4.22 | 1.97 | 5.35 | 0.00 | - | 1 | 1 | 70.70% |
| KR240614C00052000 | 2024-05-09 9:30AM EDT | 52.00 | 3.80 | 1.48 | 4.45 | 0.00 | - | 5 | 5 | 64.26% |
| KR240614C00054000 | 2024-05-21 3:27PM EDT | 54.00 | 1.08 | 0.88 | 3.00 | 0.00 | - | 9 | 10 | 56.30% |
| KR240614C00055000 | 2024-05-22 1:34PM EDT | 55.00 | 0.69 | 0.53 | 0.90 | +0.01 | +1.47% | 12 | 71 | 25.17% |
| KR240614C00056000 | 2024-05-22 3:04PM EDT | 56.00 | 0.45 | 0.11 | 1.05 | +0.06 | +15.38% | 1 | 88 | 34.77% |
| KR240614C00057000 | 2024-05-21 11:13AM EDT | 57.00 | 0.23 | 0.03 | 0.75 | 0.00 | - | 9 | 69 | 34.38% |
| KR240614C00058000 | 2024-05-14 11:54AM EDT | 58.00 | 0.39 | 0.00 | 0.67 | 0.00 | - | 1 | 230 | 37.70% |
| KR240614C00059000 | 2024-05-22 9:30AM EDT | 59.00 | 0.06 | 0.00 | 1.29 | -0.09 | -60.00% | 6 | 157 | 56.89% |
| KR240614C00060000 | 2024-05-08 3:54PM EDT | 60.00 | 0.20 | 0.00 | 2.16 | 0.00 | - | - | 105 | 57.18% |
| KR240614C00061000 | 2024-05-08 10:08AM EDT | 61.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 4 | 51.56% |
| KR240614C00062000 | 2024-05-08 3:48PM EDT | 62.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | - | 8 | 53.52% |
| KR240614C00063000 | 2024-05-13 10:01AM EDT | 63.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 14 | 70.31% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240614P00049000 | 2024-05-13 11:10AM EDT | 49.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 63.99% |
| KR240614P00050000 | 2024-05-22 1:16PM EDT | 50.00 | 0.37 | 0.01 | 0.61 | +0.16 | +76.19% | 5 | 150 | 38.14% |
| KR240614P00051000 | 2024-05-20 3:21PM EDT | 51.00 | 0.23 | 0.06 | 0.75 | 0.00 | - | 6 | 33 | 35.35% |
| KR240614P00052000 | 2024-05-13 3:15PM EDT | 52.00 | 0.30 | 0.07 | 1.08 | 0.00 | - | 1 | 29 | 35.60% |
| KR240614P00053000 | 2024-05-21 2:42PM EDT | 53.00 | 0.61 | 0.40 | 1.44 | 0.00 | - | 3 | 1,969 | 34.82% |
| KR240614P00054000 | 2024-05-21 12:34PM EDT | 54.00 | 1.26 | 0.35 | 2.99 | 0.00 | - | 101 | 110 | 54.64% |
| KR240614P00055000 | 2024-05-17 12:56PM EDT | 55.00 | 1.76 | 0.92 | 4.05 | 0.00 | - | 1 | 109 | 63.94% |
| KR240614P00056000 | 2024-05-17 9:59AM EDT | 56.00 | 2.19 | 1.10 | 4.35 | 0.00 | - | 20 | 77 | 58.25% |
| KR240614P00057000 | 2024-05-13 11:10AM EDT | 57.00 | 2.01 | 2.13 | 4.05 | 0.00 | - | 1 | 26 | 39.11% |
| KR240614P00058000 | 2024-05-08 10:10AM EDT | 58.00 | 3.05 | 2.77 | 6.10 | 0.00 | - | - | 7 | 66.28% |
| KR240614P00059000 | 2024-05-08 10:08AM EDT | 59.00 | 3.95 | 3.75 | 6.90 | 0.00 | - | - | 4 | 67.99% |
© 2024 Yahoo. All rights reserved.