The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240628C00047000 | 2024-05-29 10:49AM EDT | 47.00 | 5.41 | 3.80 | 4.00 | 0.00 | - | - | 3 | 50.10% |
| KR240628C00048000 | 2024-06-14 11:25AM EDT | 48.00 | 2.93 | 3.05 | 3.20 | -1.67 | -36.30% | 2 | 4 | 47.56% |
| KR240628C00049000 | 2024-06-14 1:30PM EDT | 49.00 | 2.25 | 2.39 | 2.48 | -0.84 | -27.18% | 11 | 1 | 45.51% |
| KR240628C00049500 | 2024-06-14 1:10PM EDT | 49.50 | 2.03 | 2.05 | 2.16 | -0.10 | -4.69% | 10 | 2 | 44.78% |
| KR240628C00050000 | 2024-06-14 3:45PM EDT | 50.00 | 1.85 | 1.78 | 1.88 | +0.29 | +18.59% | 57 | 55 | 44.53% |
| KR240628C00051000 | 2024-06-14 3:47PM EDT | 51.00 | 1.36 | 1.30 | 1.39 | +0.19 | +16.24% | 70 | 61 | 44.09% |
| KR240628C00052000 | 2024-06-14 3:49PM EDT | 52.00 | 0.99 | 0.92 | 1.00 | +0.08 | +8.79% | 86 | 106 | 43.80% |
| KR240628C00053000 | 2024-06-14 3:22PM EDT | 53.00 | 0.72 | 0.65 | 0.72 | +0.08 | +12.50% | 75 | 32 | 44.29% |
| KR240628C00054000 | 2024-06-14 3:38PM EDT | 54.00 | 0.51 | 0.46 | 0.51 | +0.06 | +13.33% | 22 | 79 | 44.78% |
| KR240628C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 0.36 | 0.31 | 0.35 | -0.07 | -16.28% | 192 | 300 | 45.02% |
| KR240628C00056000 | 2024-06-14 3:41PM EDT | 56.00 | 0.26 | 0.22 | 0.26 | +0.03 | +13.04% | 11 | 468 | 46.58% |
| KR240628C00057000 | 2024-06-13 3:44PM EDT | 57.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 8 | 41 | 47.85% |
| KR240628C00058000 | 2024-06-14 3:37PM EDT | 58.00 | 0.12 | 0.08 | 0.15 | -0.06 | -33.33% | 6 | 521 | 49.81% |
| KR240628C00059000 | 2024-06-14 2:38PM EDT | 59.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 4 | 105 | 51.95% |
| KR240628C00060000 | 2024-06-13 12:36PM EDT | 60.00 | 0.09 | 0.03 | 2.18 | 0.00 | - | 3 | 7 | 104.20% |
| KR240628C00061000 | 2024-06-13 12:36PM EDT | 61.00 | 0.07 | 0.02 | 2.17 | 0.00 | - | 3 | 6 | 109.57% |
| KR240628C00062000 | 2024-05-31 3:44PM EDT | 62.00 | 0.08 | 0.02 | 1.80 | 0.00 | - | 1 | 0 | 107.86% |
| KR240628C00065000 | 2024-05-21 9:46AM EDT | 65.00 | 0.11 | 0.00 | 2.09 | 0.00 | - | - | 2 | 128.52% |
| KR240628C00066000 | 2024-06-12 11:35AM EDT | 66.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 134.38% |
| KR240628C00067000 | 2024-05-28 12:01PM EDT | 67.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 100 | 30 | 119.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240628P00040000 | 2024-05-15 11:41AM EDT | 40.00 | 0.07 | 0.01 | 2.15 | 0.00 | - | - | 6 | 132.72% |
| KR240628P00042000 | 2024-05-28 1:32PM EDT | 42.00 | 0.05 | 0.02 | 1.32 | +0.01 | +25.00% | 1 | 52 | 95.21% |
| KR240628P00043000 | 2024-05-28 1:27PM EDT | 43.00 | 0.05 | 0.03 | 2.03 | 0.00 | - | 45 | 45 | 101.95% |
| KR240628P00044000 | 2024-06-13 9:45AM EDT | 44.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 10 | 11 | 50.00% |
| KR240628P00045000 | 2024-06-14 12:57PM EDT | 45.00 | 0.17 | 0.16 | 0.20 | +0.06 | +54.55% | 1 | 6 | 46.78% |
| KR240628P00046000 | 2024-06-14 3:38PM EDT | 46.00 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 3 | 23 | 45.12% |
| KR240628P00046500 | 2024-06-12 2:57PM EDT | 46.50 | 0.35 | 0.30 | 0.38 | 0.00 | - | - | 2 | 44.97% |
| KR240628P00047000 | 2024-06-14 1:23PM EDT | 47.00 | 0.44 | 0.38 | 0.47 | +0.01 | +2.33% | 11 | 113 | 44.58% |
| KR240628P00047500 | 2024-06-14 3:41PM EDT | 47.50 | 0.52 | 0.44 | 0.57 | +0.02 | +4.00% | 2 | 4 | 43.95% |
| KR240628P00048000 | 2024-06-14 3:11PM EDT | 48.00 | 0.68 | 0.61 | 0.69 | 0.00 | - | 2 | 18 | 43.46% |
| KR240628P00048500 | 2024-06-14 3:05PM EDT | 48.50 | 0.82 | 0.75 | 0.82 | -0.02 | -2.38% | 30 | 11 | 42.63% |
| KR240628P00049000 | 2024-06-14 1:58PM EDT | 49.00 | 1.03 | 0.88 | 0.98 | -0.01 | -0.96% | 9 | 176 | 42.09% |
| KR240628P00049500 | 2024-06-11 12:00PM EDT | 49.50 | 0.81 | 1.06 | 1.20 | 0.00 | - | - | 7 | 42.63% |
| KR240628P00050000 | 2024-06-14 3:56PM EDT | 50.00 | 1.38 | 1.32 | 1.42 | +0.06 | +4.55% | 40 | 129 | 42.43% |
| KR240628P00051000 | 2024-06-14 3:34PM EDT | 51.00 | 1.88 | 1.81 | 1.92 | -0.17 | -8.29% | 2 | 638 | 41.70% |
| KR240628P00052000 | 2024-06-14 2:40PM EDT | 52.00 | 2.71 | 2.39 | 2.55 | -0.16 | -5.57% | 54 | 92 | 41.85% |
| KR240628P00053000 | 2024-06-13 2:49PM EDT | 53.00 | 3.45 | 2.90 | 3.30 | 0.00 | - | 21 | 40 | 43.07% |
| KR240628P00054000 | 2024-06-13 2:52PM EDT | 54.00 | 4.28 | 3.95 | 4.10 | 0.00 | - | 1 | 88 | 43.70% |
| KR240628P00055000 | 2024-06-14 12:02PM EDT | 55.00 | 5.00 | 4.80 | 5.95 | -0.29 | -5.48% | 1 | 5 | 60.25% |
| KR240628P00056000 | 2024-06-03 12:26PM EDT | 56.00 | 4.48 | 5.65 | 5.90 | 0.00 | - | 1 | 13 | 47.56% |
© 2024 Yahoo. All rights reserved.