The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00025000 | 2024-04-26 10:33AM EDT | 25.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240621C00030000 | 2024-03-21 10:33AM EDT | 30.00 | 27.21 | 24.15 | 28.95 | 0.00 | - | 1 | 33 | 147.90% |
| KR240621C00035000 | 2024-03-07 3:27PM EDT | 35.00 | 20.80 | 20.20 | 24.90 | 0.00 | - | 16 | 30 | 142.72% |
| KR240621C00040000 | 2024-03-15 3:45PM EDT | 40.00 | 16.79 | 13.25 | 17.85 | 0.00 | - | 1 | 187 | 64.31% |
| KR240621C00045000 | 2024-05-01 12:02PM EDT | 45.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KR240621C00050000 | 2024-05-02 12:19PM EDT | 50.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR240621C00055000 | 2024-05-02 2:06PM EDT | 55.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240621C00060000 | 2024-05-02 3:02PM EDT | 60.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KR240621C00065000 | 2024-05-01 1:41PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR240621C00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00025000 | 2024-01-25 3:16PM EDT | 25.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 154 | 167.29% |
| KR240621P00030000 | 2024-03-06 11:00AM EDT | 30.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 20 | 287 | 72.66% |
| KR240621P00035000 | 2024-04-09 11:31AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KR240621P00040000 | 2024-04-26 3:51PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KR240621P00045000 | 2024-05-02 10:50AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR240621P00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KR240621P00055000 | 2024-05-02 3:11PM EDT | 55.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.20% |
| KR240621P00060000 | 2024-05-02 1:02PM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR240621P00065000 | 2023-09-11 9:40AM EDT | 65.00 | 18.67 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 168.19% |
| KR240621P00070000 | 2023-09-08 2:16PM EDT | 70.00 | 22.48 | 26.35 | 26.75 | 0.00 | - | 1 | 0 | 201.83% |
© 2024 Yahoo. All rights reserved.