The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240726C00045000 | 2024-06-17 12:29PM EDT | 45.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KR240726C00048000 | 2024-06-20 2:12PM EDT | 48.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| KR240726C00049000 | 2024-06-21 9:33AM EDT | 49.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KR240726C00050000 | 2024-06-21 3:26PM EDT | 50.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 52 | 49 | 0.00% |
| KR240726C00051000 | 2024-06-21 3:33PM EDT | 51.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 24 | 87 | 1.56% |
| KR240726C00052000 | 2024-06-21 3:59PM EDT | 52.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 168 | 115 | 3.13% |
| KR240726C00053000 | 2024-06-21 3:39PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 47 | 79 | 6.25% |
| KR240726C00054000 | 2024-06-21 11:13AM EDT | 54.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 6.25% |
| KR240726C00055000 | 2024-06-21 1:07PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| KR240726C00056000 | 2024-06-21 10:09AM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 66 | 22 | 6.25% |
| KR240726C00057000 | 2024-06-18 1:05PM EDT | 57.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| KR240726C00058000 | 2024-06-21 10:09AM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 66 | 13 | 12.50% |
| KR240726C00059000 | 2024-06-20 10:15AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| KR240726C00061000 | 2024-06-20 10:28AM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240726P00043000 | 2024-06-21 1:26PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 67 | 13 | 12.50% |
| KR240726P00044000 | 2024-06-20 1:51PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| KR240726P00045000 | 2024-06-20 10:45AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| KR240726P00046000 | 2024-06-21 10:09AM EDT | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 66 | 20 | 6.25% |
| KR240726P00047000 | 2024-06-21 2:55PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| KR240726P00048000 | 2024-06-21 3:47PM EDT | 48.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| KR240726P00049000 | 2024-06-21 1:32PM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| KR240726P00050000 | 2024-06-21 10:04AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.39% |
| KR240726P00051000 | 2024-06-21 1:48PM EDT | 51.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| KR240726P00052000 | 2024-06-21 10:54AM EDT | 52.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KR240726P00053000 | 2024-06-21 11:14AM EDT | 53.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KR240726P00055000 | 2024-06-20 9:30AM EDT | 55.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 120 | 121 | 0.00% |
© 2024 Yahoo. All rights reserved.