The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705C00030000 | 2024-06-17 2:27PM EDT | 30.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240705C00035000 | 2024-06-17 2:27PM EDT | 35.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240705C00045000 | 2024-06-18 11:06AM EDT | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| KR240705C00047500 | 2024-06-20 10:31AM EDT | 47.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| KR240705C00048500 | 2024-06-20 9:32AM EDT | 48.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00049000 | 2024-06-21 12:22PM EDT | 49.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 77 | 91 | 0.00% |
| KR240705C00050000 | 2024-06-21 3:34PM EDT | 50.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 0.00% |
| KR240705C00051000 | 2024-06-21 3:37PM EDT | 51.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 118 | 176 | 3.13% |
| KR240705C00052000 | 2024-06-21 3:59PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 106 | 6.25% |
| KR240705C00053000 | 2024-06-21 3:46PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 241 | 6.25% |
| KR240705C00054000 | 2024-06-21 3:14PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 311 | 12.50% |
| KR240705C00055000 | 2024-06-21 12:54PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 637 | 12.50% |
| KR240705C00056000 | 2024-06-21 1:51PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 475 | 12.50% |
| KR240705C00057000 | 2024-06-21 9:30AM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 12.50% |
| KR240705C00058000 | 2024-06-18 3:35PM EDT | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| KR240705C00059000 | 2024-06-21 9:58AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| KR240705C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| KR240705C00065000 | 2024-06-18 11:42AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705P00042000 | 2024-06-21 1:10PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 630 | 297 | 25.00% |
| KR240705P00043000 | 2024-06-21 1:22PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 35 | 25.00% |
| KR240705P00044000 | 2024-06-21 1:24PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 45 | 12.50% |
| KR240705P00044500 | 2024-06-21 1:10PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
| KR240705P00045000 | 2024-06-21 1:17PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 57 | 12.50% |
| KR240705P00045500 | 2024-06-21 1:26PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 280 | 151 | 12.50% |
| KR240705P00046000 | 2024-06-21 1:32PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 129 | 47 | 12.50% |
| KR240705P00046500 | 2024-06-21 1:15PM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 214 | 114 | 12.50% |
| KR240705P00047000 | 2024-06-21 1:15PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 74 | 12.50% |
| KR240705P00047500 | 2024-06-20 3:56PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| KR240705P00048000 | 2024-06-21 10:59AM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 6.25% |
| KR240705P00048500 | 2024-06-21 12:48PM EDT | 48.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| KR240705P00049000 | 2024-06-21 3:56PM EDT | 49.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 1,224 | 3.13% |
| KR240705P00049500 | 2024-06-21 1:10PM EDT | 49.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| KR240705P00050000 | 2024-06-21 3:54PM EDT | 50.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 0.78% |
| KR240705P00051000 | 2024-06-21 3:10PM EDT | 51.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 31 | 55 | 0.00% |
| KR240705P00052000 | 2024-06-21 12:19PM EDT | 52.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 32 | 125 | 0.00% |
| KR240705P00053000 | 2024-06-21 3:56PM EDT | 53.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 13 | 586 | 0.00% |
| KR240705P00054000 | 2024-06-18 2:59PM EDT | 54.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| KR240705P00055000 | 2024-06-17 10:34AM EDT | 55.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240705P00058000 | 2024-06-05 9:34AM EDT | 58.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.