The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419C00025000 | 2023-12-18 12:15PM EDT | 25.00 | 20.11 | 20.95 | 21.45 | 0.00 | - | 1 | 2 | 0.00% |
| KR240419C00030000 | 2023-11-20 11:22AM EDT | 30.00 | 13.20 | 14.35 | 15.35 | 0.00 | - | 1 | 3 | 0.00% |
| KR240419C00035000 | 2024-04-08 11:29AM EDT | 35.00 | 20.85 | 21.50 | 23.40 | 0.00 | - | 4 | 8 | 753.13% |
| KR240419C00038000 | 2024-04-12 2:07PM EDT | 38.00 | 17.40 | 17.10 | 20.30 | 0.00 | - | 4 | 43 | 442.97% |
| KR240419C00039000 | 2024-04-15 1:33PM EDT | 39.00 | 16.70 | 17.50 | 17.65 | 0.00 | - | 4 | 135 | 346.88% |
| KR240419C00040000 | 2024-04-16 2:32PM EDT | 40.00 | 15.50 | 16.50 | 18.50 | 0.00 | - | 1 | 174 | 595.31% |
| KR240419C00041000 | 2024-04-16 1:54PM EDT | 41.00 | 14.50 | 15.50 | 16.65 | 0.00 | - | 17 | 213 | 477.73% |
| KR240419C00042000 | 2024-04-18 9:30AM EDT | 42.00 | 13.42 | 14.50 | 14.65 | 0.00 | - | 1 | 169 | 285.94% |
| KR240419C00043000 | 2024-04-16 12:11PM EDT | 43.00 | 12.52 | 13.50 | 13.65 | 0.00 | - | 2 | 119 | 266.41% |
| KR240419C00044000 | 2024-04-19 12:53PM EDT | 44.00 | 12.30 | 12.50 | 12.65 | +0.70 | +6.03% | 6 | 637 | 246.88% |
| KR240419C00045000 | 2024-04-19 2:19PM EDT | 45.00 | 11.55 | 11.50 | 11.65 | +1.19 | +11.49% | 4 | 732 | 228.13% |
| KR240419C00046000 | 2024-04-18 3:45PM EDT | 46.00 | 10.28 | 10.50 | 10.65 | +0.69 | +7.19% | 1 | 2,245 | 209.38% |
| KR240419C00047000 | 2024-04-19 12:21PM EDT | 47.00 | 9.20 | 9.50 | 9.65 | +0.66 | +7.73% | 4 | 8,038 | 190.63% |
| KR240419C00048000 | 2024-04-19 11:12AM EDT | 48.00 | 8.25 | 8.50 | 8.65 | +0.67 | +8.84% | 8 | 4,072 | 171.88% |
| KR240419C00049000 | 2024-04-19 1:33PM EDT | 49.00 | 7.30 | 7.50 | 7.65 | +0.80 | +12.31% | 3 | 1,802 | 153.91% |
| KR240419C00050000 | 2024-04-19 12:49PM EDT | 50.00 | 6.26 | 6.50 | 6.65 | +0.75 | +13.61% | 48 | 2,958 | 135.94% |
| KR240419C00051000 | 2024-04-18 10:08AM EDT | 51.00 | 4.55 | 5.50 | 5.65 | 0.00 | - | 18 | 12 | 117.19% |
| KR240419C00052000 | 2024-04-17 11:07AM EDT | 52.00 | 3.85 | 4.50 | 4.65 | 0.00 | - | 1 | 1 | 99.22% |
| KR240419C00053000 | 2024-04-19 1:00PM EDT | 53.00 | 3.39 | 3.50 | 3.65 | +0.78 | +29.89% | 24 | 64 | 80.47% |
| KR240419C00054000 | 2024-04-18 3:29PM EDT | 54.00 | 1.45 | 2.45 | 2.61 | 0.00 | - | 26 | 174 | 69.14% |
| KR240419C00055000 | 2024-04-19 1:49PM EDT | 55.00 | 1.46 | 1.52 | 1.60 | +0.82 | +128.13% | 152 | 3,688 | 46.48% |
| KR240419C00056000 | 2024-04-19 2:31PM EDT | 56.00 | 0.54 | 0.54 | 0.71 | +0.42 | +350.00% | 604 | 1,063 | 34.38% |
| KR240419C00057000 | 2024-04-19 2:33PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 479 | 2,962 | 13.28% |
| KR240419C00058000 | 2024-04-19 1:12PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,610 | 26.56% |
| KR240419C00059000 | 2024-04-19 11:17AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 40.63% |
| KR240419C00060000 | 2024-04-19 12:33PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 2,010 | 25.00% |
| KR240419C00061000 | 2024-04-11 11:31AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 59.38% |
| KR240419C00062000 | 2024-04-05 10:51AM EDT | 62.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 71.88% |
| KR240419C00063000 | 2024-03-19 10:29AM EDT | 63.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 102.34% |
| KR240419C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 218 | 103.13% |
| KR240419C00066000 | 2024-04-01 9:44AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| KR240419C00070000 | 2024-03-28 2:32PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 189 | 150.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419P00025000 | 2023-11-14 12:50PM EDT | 25.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 3 | 42 | 820.31% |
| KR240419P00030000 | 2024-02-09 3:52PM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 44 | 515.63% |
| KR240419P00035000 | 2024-04-05 12:08PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 283 | 325.00% |
| KR240419P00038000 | 2024-03-28 2:31PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 275.00% |
| KR240419P00039000 | 2024-03-15 10:26AM EDT | 39.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 87 | 328.13% |
| KR240419P00040000 | 2024-03-18 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 516 | 413.28% |
| KR240419P00041000 | 2024-04-10 2:00PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,406 | 225.00% |
| KR240419P00042000 | 2024-04-17 11:26AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,089 | 206.25% |
| KR240419P00043000 | 2024-04-02 12:46PM EDT | 43.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 477 | 193.75% |
| KR240419P00044000 | 2024-04-15 1:04PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 890 | 175.00% |
| KR240419P00045000 | 2024-04-18 11:33AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,604 | 162.50% |
| KR240419P00046000 | 2024-04-05 2:57PM EDT | 46.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 43 | 1,331 | 150.00% |
| KR240419P00047000 | 2024-04-18 2:52PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,304 | 134.38% |
| KR240419P00048000 | 2024-04-09 3:11PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,938 | 118.75% |
| KR240419P00049000 | 2024-04-09 3:11PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,340 | 106.25% |
| KR240419P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 6 | 4,452 | 93.75% |
| KR240419P00051000 | 2024-04-08 10:47AM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 81.25% |
| KR240419P00052000 | 2024-04-18 1:32PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 65.63% |
| KR240419P00053000 | 2024-04-18 12:42PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 53.13% |
| KR240419P00054000 | 2024-04-19 1:45PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 36 | 605 | 42.97% |
| KR240419P00055000 | 2024-04-19 1:45PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 179 | 9,664 | 28.13% |
| KR240419P00056000 | 2024-04-19 1:00PM EDT | 56.00 | 0.04 | 0.00 | 0.01 | -0.49 | -92.45% | 258 | 1,949 | 11.72% |
| KR240419P00057000 | 2024-04-19 2:18PM EDT | 57.00 | 0.50 | 0.42 | 0.51 | -1.30 | -72.22% | 88 | 1,868 | 13.28% |
| KR240419P00058000 | 2024-04-19 9:58AM EDT | 58.00 | 2.12 | 1.36 | 1.49 | -0.56 | -20.90% | 1 | 232 | 12.50% |
| KR240419P00059000 | 2024-04-17 3:21PM EDT | 59.00 | 3.73 | 2.37 | 2.50 | 0.00 | - | 17 | 0 | 40.63% |
| KR240419P00060000 | 2024-04-19 1:20PM EDT | 60.00 | 3.55 | 3.35 | 3.50 | -1.25 | -26.04% | 3 | 1 | 54.69% |
| KR240419P00061000 | 2024-04-17 3:21PM EDT | 61.00 | 5.65 | 4.35 | 4.50 | 0.00 | - | 2 | 1 | 65.63% |
| KR240419P00062000 | 2024-04-17 3:16PM EDT | 62.00 | 6.85 | 5.10 | 5.50 | 0.00 | - | 9 | 0 | 78.13% |
| KR240419P00063000 | 2024-04-02 10:25AM EDT | 63.00 | 5.55 | 6.35 | 6.50 | 0.00 | - | - | 0 | 90.63% |
| KR240419P00066000 | 2024-04-08 9:41AM EDT | 66.00 | 9.20 | 9.35 | 9.50 | 0.00 | - | - | 0 | 121.88% |
| KR240419P00070000 | 2024-04-17 3:16PM EDT | 70.00 | 14.70 | 13.35 | 15.00 | 0.00 | - | 5 | 0 | 349.61% |
© 2024 Yahoo. All rights reserved.