The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117C00025000 | 2024-04-05 2:18PM EDT | 25.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KR250117C00030000 | 2024-04-22 1:02PM EDT | 30.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117C00040000 | 2024-04-30 3:11PM EDT | 40.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117C00045000 | 2024-04-30 10:47AM EDT | 45.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117C00050000 | 2024-05-02 11:36AM EDT | 50.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117C00055000 | 2024-05-01 1:10PM EDT | 55.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| KR250117C00060000 | 2024-05-02 2:33PM EDT | 60.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR250117C00065000 | 2024-05-02 3:16PM EDT | 65.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| KR250117C00070000 | 2024-04-29 12:50PM EDT | 70.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KR250117C00075000 | 2024-04-29 9:50AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR250117C00080000 | 2024-04-29 12:06PM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KR250117C00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2024-04-16 2:16PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| KR250117P00030000 | 2024-04-24 3:15PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KR250117P00035000 | 2024-04-17 2:33PM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR250117P00040000 | 2024-04-23 2:16PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KR250117P00045000 | 2024-04-29 10:04AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR250117P00050000 | 2024-04-29 9:45AM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KR250117P00055000 | 2024-05-01 11:51AM EDT | 55.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| KR250117P00060000 | 2024-04-26 2:58PM EDT | 60.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR250117P00065000 | 2024-04-16 10:50AM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117P00070000 | 2024-04-08 3:26PM EDT | 70.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR250117P00075000 | 2024-04-19 1:00PM EDT | 75.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.