The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719C00035000 | 2024-04-08 1:22PM EDT | 35.00 | 20.85 | 19.00 | 20.35 | 0.00 | - | 11 | 10 | 75.34% |
| KR240719C00036000 | 2024-02-01 1:57PM EDT | 36.00 | 11.10 | 13.30 | 14.25 | 0.00 | - | 15 | 27 | 0.00% |
| KR240719C00037000 | 2024-04-25 12:09PM EDT | 37.00 | 19.05 | 17.00 | 18.20 | 0.00 | - | 1 | 9 | 63.82% |
| KR240719C00038000 | 2024-01-22 11:01AM EDT | 38.00 | 8.85 | 10.60 | 10.75 | 0.00 | - | 13 | 122 | 0.00% |
| KR240719C00039000 | 2024-01-31 10:53AM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| KR240719C00040000 | 2024-03-07 10:51AM EDT | 40.00 | 15.00 | 16.65 | 19.55 | 0.00 | - | 2 | 212 | 103.44% |
| KR240719C00041000 | 2024-04-26 12:26PM EDT | 41.00 | 15.26 | 14.00 | 14.15 | 0.00 | - | 1 | 106 | 49.12% |
| KR240719C00042000 | 2024-03-15 10:53AM EDT | 42.00 | 14.85 | 13.00 | 14.75 | 0.00 | - | 2 | 586 | 60.30% |
| KR240719C00043000 | 2024-02-29 12:54PM EDT | 43.00 | 7.16 | 12.60 | 16.70 | 0.00 | - | 1 | 387 | 82.79% |
| KR240719C00044000 | 2024-04-18 1:17PM EDT | 44.00 | 11.80 | 10.40 | 11.75 | 0.00 | - | 10 | 487 | 50.88% |
| KR240719C00045000 | 2024-04-22 3:49PM EDT | 45.00 | 12.40 | 9.60 | 10.30 | 0.00 | - | 2 | 291 | 39.60% |
| KR240719C00046000 | 2024-04-29 3:06PM EDT | 46.00 | 9.51 | 9.25 | 9.35 | 0.00 | - | 1 | 339 | 37.31% |
| KR240719C00047000 | 2024-04-17 1:36PM EDT | 47.00 | 8.98 | 8.30 | 8.45 | 0.00 | - | 1 | 359 | 35.69% |
| KR240719C00048000 | 2024-04-19 3:40PM EDT | 48.00 | 9.34 | 7.45 | 7.55 | 0.00 | - | 2 | 663 | 33.89% |
| KR240719C00049000 | 2024-04-26 9:31AM EDT | 49.00 | 7.83 | 6.60 | 6.70 | 0.00 | - | 1 | 221 | 32.52% |
| KR240719C00050000 | 2024-04-30 1:11PM EDT | 50.00 | 6.15 | 5.75 | 5.85 | 0.00 | - | 2 | 2,667 | 30.86% |
| KR240719C00055000 | 2024-04-30 2:09PM EDT | 55.00 | 2.77 | 2.43 | 2.49 | 0.00 | - | 28 | 1,351 | 26.27% |
| KR240719C00060000 | 2024-05-01 10:11AM EDT | 60.00 | 0.73 | 0.73 | 0.77 | -0.17 | -18.89% | 16 | 2,457 | 24.66% |
| KR240719C00065000 | 2024-05-01 10:18AM EDT | 65.00 | 0.17 | 0.18 | 0.22 | -0.04 | -19.05% | 4 | 349 | 25.29% |
| KR240719C00070000 | 2024-04-19 1:50PM EDT | 70.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 1,214 | 27.44% |
| KR240719C00075000 | 2024-04-18 1:40PM EDT | 75.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 1 | 30.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719P00025000 | 2023-12-08 4:18PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| KR240719P00030000 | 2024-01-26 1:42PM EDT | 30.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 19 | 55.86% |
| KR240719P00035000 | 2024-03-06 4:40PM EDT | 35.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 192 | 66.16% |
| KR240719P00036000 | 2024-04-22 10:45AM EDT | 36.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 1 | 18 | 79.54% |
| KR240719P00037000 | 2024-04-15 3:19PM EDT | 37.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 5 | 11 | 54.69% |
| KR240719P00038000 | 2024-04-08 11:53AM EDT | 38.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 40 | 10 | 36.72% |
| KR240719P00039000 | 2024-04-04 10:27AM EDT | 39.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 3 | 85 | 35.35% |
| KR240719P00040000 | 2024-04-29 10:13AM EDT | 40.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 127 | 33.99% |
| KR240719P00041000 | 2024-04-17 3:57PM EDT | 41.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 4 | 19 | 32.23% |
| KR240719P00042000 | 2024-04-18 10:55AM EDT | 42.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 5 | 97 | 30.57% |
| KR240719P00043000 | 2024-04-01 9:34AM EDT | 43.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 10 | 215 | 29.79% |
| KR240719P00044000 | 2024-04-16 1:29PM EDT | 44.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 10 | 439 | 28.71% |
| KR240719P00045000 | 2024-04-23 11:41AM EDT | 45.00 | 0.13 | 0.15 | 0.19 | 0.00 | - | 2 | 777 | 27.64% |
| KR240719P00046000 | 2024-04-30 2:40PM EDT | 46.00 | 0.19 | 0.21 | 0.24 | 0.00 | - | 2 | 240 | 26.56% |
| KR240719P00047000 | 2024-04-18 9:30AM EDT | 47.00 | 0.34 | 0.28 | 0.31 | 0.00 | - | 6 | 214 | 25.68% |
| KR240719P00048000 | 2024-04-29 10:52AM EDT | 48.00 | 0.35 | 0.38 | 0.41 | 0.00 | - | 6 | 265 | 25.00% |
| KR240719P00049000 | 2024-04-29 12:36PM EDT | 49.00 | 0.50 | 0.51 | 0.54 | 0.00 | - | 18 | 1,208 | 24.34% |
| KR240719P00050000 | 2024-05-01 10:11AM EDT | 50.00 | 0.71 | 0.68 | 0.72 | +0.09 | +14.52% | 2 | 713 | 23.90% |
| KR240719P00055000 | 2024-05-01 10:27AM EDT | 55.00 | 2.34 | 2.33 | 2.38 | +0.22 | +10.38% | 39 | 1,769 | 21.24% |
| KR240719P00060000 | 2024-04-26 9:36AM EDT | 60.00 | 5.00 | 5.65 | 5.80 | 0.00 | - | 1 | 288 | 19.31% |
© 2024 Yahoo. All rights reserved.