
Kroger Co (KR)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
54.00 | 8.55 | 12.40 | 12.30 | 10.475 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 7.55 | 11.30 | 0.00 | 9.425 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 7.10 | 10.25 | 0.00 | 8.675 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 5.50 | 9.10 | 0.00 | 7.30 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 4.70 | 8.25 | 8.68 | 6.475 | 0.00 | 0.00 % | 0 | 4 | - |
59.00 | 5.30 | 6.45 | 6.55 | 5.875 | -0.80 | -10.88 % | 5 | 6 | 3/25/2025 |
60.00 | 4.30 | 4.45 | 4.56 | 4.375 | -0.74 | -13.96 % | 5 | 20 | 3/25/2025 |
61.00 | 2.11 | 3.50 | 4.30 | 2.805 | 0.00 | 0.00 % | 0 | 5 | - |
62.00 | 1.02 | 2.63 | 3.30 | 1.825 | 0.00 | 0.00 % | 0 | 12 | - |
63.00 | 1.05 | 2.42 | 2.59 | 1.735 | 0.00 | 0.00 % | 0 | 72 | - |
64.00 | 0.54 | 1.12 | 0.88 | 0.83 | -0.45 | -33.83 % | 25 | 60 | 3/25/2025 |
65.00 | 0.19 | 0.35 | 0.30 | 0.27 | -0.57 | -65.52 % | 49 | 356 | 3/25/2025 |
66.00 | 0.02 | 0.12 | 0.08 | 0.07 | -0.26 | -76.47 % | 73 | 618 | 3/25/2025 |
67.00 | 0.02 | 0.04 | 0.02 | 0.03 | -0.08 | -80.00 % | 1,041 | 4,067 | 3/25/2025 |
68.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 11 | 380 | 3/25/2025 |
69.00 | 0.01 | 0.20 | 0.02 | 0.105 | 0.00 | 0.00 % | 549 | 105 | 3/25/2025 |
70.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2 | 230 | 3/25/2025 |
71.00 | 0.02 | 0.77 | 0.02 | 0.395 | 0.00 | 0.00 % | 0 | 23 | - |
72.00 | 0.01 | 1.17 | 0.01 | 0.59 | 0.00 | 0.00 % | 0 | 54 | - |
73.00 | 0.01 | 0.92 | 0.01 | 0.465 | 0.00 | 0.00 % | 0 | 3 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
54.00 | 0.36 | 0.74 | 0.36 | 0.55 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 0.21 | 0.01 | 0.21 | 0.11 | 0.00 | 0.00 % | 0 | 23 | - |
56.00 | 0.07 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00 % | 0 | 2 | - |
57.00 | 0.05 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00 % | 11 | 9 | 3/25/2025 |
58.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 7 | - |
59.00 | 0.06 | 0.05 | 0.06 | 0.055 | 0.00 | 0.00 % | 0 | 42 | - |
60.00 | 0.01 | 0.02 | 0.05 | 0.015 | 0.00 | 0.00 % | 0 | 130 | - |
61.00 | 0.21 | 0.28 | 0.21 | 0.245 | 0.00 | 0.00 % | 0 | 13 | - |
62.00 | 0.01 | 0.07 | 0.05 | 0.04 | 0.02 | 66.67 % | 2 | 133 | 3/25/2025 |
63.00 | 0.09 | 0.19 | 0.11 | 0.14 | 0.03 | 37.50 % | 14 | 97 | 3/25/2025 |
64.00 | 0.25 | 0.53 | 0.27 | 0.39 | 0.12 | 80.00 % | 151 | 264 | 3/25/2025 |
65.00 | 0.73 | 2.20 | 0.72 | 1.465 | 0.30 | 71.43 % | 24 | 340 | 3/25/2025 |
66.00 | 0.89 | 2.47 | 0.98 | 1.68 | 0.00 | 0.00 % | 0 | 225 | - |
67.00 | 1.77 | 2.76 | 2.08 | 2.265 | 0.08 | 4.00 % | 6 | 321 | 3/25/2025 |
68.00 | 2.20 | 3.75 | 2.95 | 2.975 | -0.01 | -0.34 % | 1 | 31 | 3/25/2025 |
69.00 | 3.60 | 5.60 | 4.25 | 4.60 | 0.50 | 13.33 % | 1 | 15 | 3/25/2025 |
70.00 | 4.60 | 5.75 | 3.80 | 5.175 | 0.00 | 0.00 % | 0 | 6 | - |
71.00 | 4.85 | 8.10 | 5.80 | 6.475 | 0.00 | 0.00 % | 0 | 2 | - |
72.00 | 5.70 | 9.45 | 0.00 | 7.575 | 0.00 | 0.00 % | 0 | 0 | - |
73.00 | 6.65 | 10.40 | 0.00 | 8.525 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.