The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240712C00035000 | 2024-06-18 9:42AM EDT | 35.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240712C00038000 | 2024-06-18 9:42AM EDT | 38.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240712C00045000 | 2024-06-18 3:55PM EDT | 45.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| KR240712C00048000 | 2024-06-10 1:38PM EDT | 48.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KR240712C00050000 | 2024-06-21 3:56PM EDT | 50.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| KR240712C00051000 | 2024-06-21 3:51PM EDT | 51.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 1.56% |
| KR240712C00052000 | 2024-06-21 3:58PM EDT | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 79 | 82 | 3.13% |
| KR240712C00053000 | 2024-06-21 3:21PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 102 | 6.25% |
| KR240712C00054000 | 2024-06-21 12:11PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 206 | 6.25% |
| KR240712C00055000 | 2024-06-20 2:33PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 51 | 12.50% |
| KR240712C00056000 | 2024-06-21 1:01PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 12.50% |
| KR240712C00057000 | 2024-06-20 9:32AM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 33 | 12.50% |
| KR240712C00058000 | 2024-06-21 1:28PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 43 | 12.50% |
| KR240712C00059000 | 2024-06-20 9:40AM EDT | 59.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| KR240712C00060000 | 2024-06-21 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 111 | 25.00% |
| KR240712C00065000 | 2024-06-10 12:18PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240712P00044000 | 2024-06-21 1:00PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 47 | 12.50% |
| KR240712P00045000 | 2024-06-18 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 12.50% |
| KR240712P00046000 | 2024-06-20 9:40AM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| KR240712P00047000 | 2024-06-20 1:07PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| KR240712P00048000 | 2024-06-21 3:08PM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 6.25% |
| KR240712P00049000 | 2024-06-21 3:55PM EDT | 49.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 526 | 3.13% |
| KR240712P00050000 | 2024-06-21 12:07PM EDT | 50.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.78% |
| KR240712P00051000 | 2024-06-21 1:39PM EDT | 51.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 33 | 147 | 0.00% |
| KR240712P00052000 | 2024-06-20 1:34PM EDT | 52.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
| KR240712P00053000 | 2024-06-20 10:35AM EDT | 53.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| KR240712P00055000 | 2024-06-20 10:34AM EDT | 55.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240712P00056000 | 2024-05-31 3:16PM EDT | 56.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.