NYSE - Delayed Quote • USD
The Kroger Co. (KR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00045000 | 4/17/2024 2:02 PM | 45 | 11.36 | 9.50 | 14.00 | 0.00 | 0.00% | 1 | 1 | 104.88% |
| KR240426C00047000 | 4/19/2024 7:33 PM | 47 | 9.60 | 7.75 | 10.40 | 0.39 | 4.23% | 1 | 0 | 135.94% |
| KR240426C00048000 | 4/16/2024 2:17 PM | 48 | 7.90 | 6.55 | 10.25 | 0.00 | 0.00% | 2 | 5 | 166.75% |
| KR240426C00049000 | 4/18/2024 4:57 PM | 49 | 6.45 | 5.65 | 8.40 | 0.00 | 0.00% | 2 | 3 | 114.65% |
| KR240426C00050000 | 4/18/2024 7:41 PM | 50 | 5.52 | 4.60 | 8.00 | 0.00 | 0.00% | 3 | 11 | 131.35% |
| KR240426C00051000 | 4/18/2024 1:52 PM | 51 | 4.61 | 3.65 | 7.15 | 0.00 | 0.00% | 30 | 32 | 125.49% |
| KR240426C00052000 | 4/18/2024 2:00 PM | 52 | 4.05 | 2.70 | 6.40 | 0.37 | 10.05% | 3 | 40 | 122.66% |
| KR240426C00053000 | 4/19/2024 4:32 PM | 53 | 3.31 | 1.65 | 4.70 | 0.64 | 23.97% | 4 | 5 | 83.45% |
| KR240426C00054000 | 4/19/2024 7:59 PM | 54 | 2.65 | 2.65 | 2.77 | 0.91 | 52.30% | 18 | 167 | 32.81% |
| KR240426C00055000 | 4/18/2024 7:22 PM | 55 | 1.75 | 1.60 | 1.95 | 0.80 | 84.21% | 20 | 94 | 31.45% |
| KR240426C00056000 | 4/19/2024 5:20 PM | 56 | 1.00 | 1.00 | 1.05 | 0.50 | 100.00% | 108 | 336 | 23.44% |
| KR240426C00057000 | 4/19/2024 7:58 PM | 57 | 0.46 | 0.46 | 0.50 | 0.25 | 119.05% | 264 | 274 | 22.12% |
| KR240426C00058000 | 4/19/2024 4:25 PM | 58 | 0.18 | 0.17 | 0.21 | 0.10 | 125.00% | 6 | 164 | 22.36% |
| KR240426C00059000 | 4/19/2024 7:02 PM | 59 | 0.06 | 0.05 | 0.09 | 0.02 | 50.00% | 4 | 193 | 23.73% |
| KR240426C00060000 | 4/16/2024 1:57 PM | 60 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 503 | 732 | 25.39% |
| KR240426C00061000 | 4/19/2024 4:50 PM | 61 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 25 | 29.30% |
| KR240426C00062000 | 4/15/2024 1:30 PM | 62 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 26 | 34.38% |
| KR240426C00063000 | 4/1/2024 1:30 PM | 63 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 37.11% |
| KR240426C00064000 | 3/27/2024 6:01 PM | 64 | 0.04 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 2 | 89.75% |
| KR240426C00065000 | 4/5/2024 2:36 PM | 65 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 50 | 200 | 96.97% |
| KR240426C00066000 | 4/5/2024 7:05 PM | 66 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 200 | 101 | 94.92% |
| KR240426C00067000 | 3/27/2024 2:15 PM | 67 | 0.03 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 0 | 107.03% |
| KR240426C00068000 | 3/22/2024 5:44 PM | 68 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 101 | 23 | 100.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00046000 | 3/18/2024 3:38 PM | 46 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 21 | 115.43% |
| KR240426P00047000 | 3/14/2024 5:48 PM | 47 | 0.03 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 113.67% |
| KR240426P00049000 | 3/26/2024 6:45 PM | 49 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 11 | 87.99% |
| KR240426P00050000 | 4/17/2024 2:59 PM | 50 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 46 | 56.25% |
| KR240426P00051000 | 4/15/2024 3:55 PM | 51 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 560 | 552 | 36.72% |
| KR240426P00052000 | 4/19/2024 5:04 PM | 52 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 47 | 32.81% |
| KR240426P00053000 | 4/19/2024 2:32 PM | 53 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 15 | 123 | 27.93% |
| KR240426P00054000 | 4/19/2024 7:50 PM | 54 | 0.07 | 0.05 | 0.08 | -0.15 | -68.18% | 324 | 235 | 25.00% |
| KR240426P00055000 | 4/19/2024 7:48 PM | 55 | 0.17 | 0.14 | 0.19 | -0.37 | -68.52% | 25 | 193 | 23.34% |
| KR240426P00056000 | 4/19/2024 7:59 PM | 56 | 0.39 | 0.37 | 0.41 | -0.64 | -62.14% | 481 | 373 | 21.09% |
| KR240426P00057000 | 4/19/2024 7:58 PM | 57 | 0.87 | 0.82 | 0.88 | -0.92 | -51.40% | 329 | 112 | 20.46% |
| KR240426P00058000 | 4/19/2024 7:48 PM | 58 | 1.51 | 1.46 | 1.61 | -0.90 | -37.34% | 11 | 15 | 21.00% |
| KR240426P00060000 | 3/20/2024 5:13 PM | 60 | 5.50 | 1.65 | 3.55 | 0.00 | 0.00% | 1 | 1 | 32.72% |
| KR240426P00061000 | 4/18/2024 3:12 PM | 61 | 5.55 | 2.51 | 6.00 | 0.00 | 0.00% | 1 | 15 | 102.54% |
Related Tickers
ACI Albertsons Companies, Inc.
20.35
-0.54%
SFM Sprouts Farmers Market, Inc.
65.15
+3.25%
DNUT Krispy Kreme, Inc.
13.64
-0.29%
GO Grocery Outlet Holding Corp.
26.97
+1.89%
IMKTA Ingles Markets, Incorporated
75.34
+2.70%
L.TO Loblaw Companies Limited
148.27
+0.03%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.48
+1.48%
WMK Weis Markets, Inc.
64.49
+2.92%
ADRNY Koninklijke Ahold Delhaize N.V.
29.19
+1.11%
MRU.TO Metro Inc.
69.70
-0.37%