NYSE - Delayed Quote • USD
The Kroger Co. (KR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00047000 | 4/26/2024 6:07 PM | 47 | 8.66 | 6.70 | 9.65 | -0.65 | -6.98% | 1 | 1 | 155.96% |
| KR240503C00049000 | 4/19/2024 2:46 PM | 49 | 6.51 | 4.85 | 7.35 | -0.74 | -10.21% | 1 | 0 | 115.33% |
| KR240503C00050000 | 4/23/2024 5:18 PM | 50 | 5.80 | 5.40 | 6.65 | -0.40 | -6.45% | 1 | 17 | 85.94% |
| KR240503C00051000 | 3/22/2024 7:03 PM | 51 | 5.95 | 3.85 | 6.45 | 0.00 | 0.00% | 1 | 1 | 81.54% |
| KR240503C00052000 | 4/26/2024 2:34 PM | 52 | 3.76 | 2.69 | 5.50 | -0.29 | -7.16% | 30 | 4 | 67.29% |
| KR240503C00053000 | 4/26/2024 5:18 PM | 53 | 2.59 | 1.45 | 2.79 | -0.34 | -11.60% | 17 | 6 | 41.02% |
| KR240503C00054000 | 4/26/2024 7:44 PM | 54 | 1.59 | 0.51 | 2.17 | -0.60 | -27.40% | 24 | 38 | 46.09% |
| KR240503C00055000 | 4/26/2024 7:01 PM | 55 | 0.92 | 0.85 | 0.92 | -0.26 | -22.03% | 29 | 87 | 22.85% |
| KR240503C00056000 | 4/26/2024 7:51 PM | 56 | 0.36 | 0.33 | 0.37 | -0.26 | -41.94% | 166 | 379 | 20.70% |
| KR240503C00057000 | 4/26/2024 7:53 PM | 57 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 738 | 626 | 20.61% |
| KR240503C00058000 | 4/26/2024 6:36 PM | 58 | 0.03 | 0.04 | 0.05 | -0.06 | -66.67% | 8 | 102 | 23.05% |
| KR240503C00059000 | 4/26/2024 5:18 PM | 59 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 9 | 34 | 26.95% |
| KR240503C00060000 | 4/25/2024 2:19 PM | 60 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 108 | 30.47% |
| KR240503C00061000 | 4/2/2024 2:03 PM | 61 | 0.29 | 0.00 | 0.02 | 0.00 | 0.00% | - | 5 | 35.94% |
| KR240503C00062000 | 4/23/2024 1:34 PM | 62 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 4 | 22 | 53.52% |
| KR240503C00063000 | 4/22/2024 3:06 PM | 63 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 84.18% |
| KR240503C00064000 | 4/5/2024 7:06 PM | 64 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 10 | 91.21% |
| KR240503C00065000 | 4/23/2024 1:34 PM | 65 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 53 | 75.59% |
| KR240503C00066000 | 4/3/2024 3:51 PM | 66 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 0 | 104.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00045000 | 3/26/2024 1:34 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 36 | 36 | 83.20% |
| KR240503P00049000 | 4/9/2024 4:32 PM | 49 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 74 | 46.09% |
| KR240503P00050000 | 4/24/2024 6:20 PM | 50 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 300 | 350 | 39.84% |
| KR240503P00051000 | 4/26/2024 3:06 PM | 51 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 12 | 35.55% |
| KR240503P00052000 | 4/26/2024 3:13 PM | 52 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 16 | 17 | 30.08% |
| KR240503P00053000 | 4/26/2024 5:41 PM | 53 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 7 | 25 | 26.95% |
| KR240503P00054000 | 4/26/2024 7:01 PM | 54 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 11 | 64 | 22.66% |
| KR240503P00055000 | 4/26/2024 7:58 PM | 55 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 137 | 1,717 | 20.61% |
| KR240503P00056000 | 4/26/2024 7:58 PM | 56 | 0.82 | 0.81 | 0.85 | 0.03 | 3.80% | 90 | 313 | 19.58% |
| KR240503P00057000 | 4/26/2024 6:22 PM | 57 | 1.51 | 1.49 | 2.14 | 0.01 | 0.67% | 28 | 205 | 43.16% |
| KR240503P00058000 | 4/23/2024 2:25 PM | 58 | 1.41 | 2.00 | 2.85 | 0.00 | 0.00% | 3 | 7 | 41.31% |
| KR240503P00059000 | 4/23/2024 3:44 PM | 59 | 2.92 | 1.82 | 4.00 | 0.00 | 0.00% | 1 | 3 | 58.01% |
| KR240503P00060000 | 4/24/2024 3:20 PM | 60 | 4.05 | 2.58 | 4.65 | 0.00 | 0.00% | 2 | 3 | 45.51% |
Related Tickers
ACI Albertsons Companies, Inc.
20.13
+1.10%
SFM Sprouts Farmers Market, Inc.
66.98
+1.64%
DNUT Krispy Kreme, Inc.
12.99
-0.84%
GO Grocery Outlet Holding Corp.
26.17
-3.75%
IMKTA Ingles Markets, Incorporated
72.71
-0.21%
WMK Weis Markets, Inc.
63.66
-0.02%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.88
+2.99%
L.TO Loblaw Companies Limited
152.37
-0.04%
MRU.TO Metro Inc.
70.92
-0.04%
AD.AS Koninklijke Ahold Delhaize N.V.
28.00
+0.43%