Kroger Co (KR)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
48.00 | 10.00 | 10.55 | 0.00 | 10.275 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 9.30 | 10.40 | 9.40 | 9.85 | 0.00 | 0.00 % | 1 | 0 | 1/17/2025 |
50.00 | 7.25 | 8.75 | 8.40 | 8.00 | 0.00 | 0.00 % | 1 | 0 | 1/17/2025 |
51.00 | 7.10 | 7.55 | 0.00 | 7.325 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 6.25 | 6.70 | 7.50 | 6.475 | 0.00 | 0.00 % | 0 | 24 | - |
53.00 | 4.50 | 7.40 | 0.00 | 5.95 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 3.10 | 6.20 | 0.00 | 4.65 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 1.95 | 4.80 | 3.30 | 3.375 | 0.00 | 0.00 % | 0 | 2 | - |
56.00 | 2.25 | 4.65 | 3.15 | 3.45 | 0.00 | 0.00 % | 0 | 5 | - |
57.00 | 1.36 | 3.75 | 2.02 | 2.555 | 0.42 | 26.25 % | 2 | 8 | 1/17/2025 |
58.00 | 0.55 | 0.99 | 0.79 | 0.77 | -0.29 | -26.85 % | 26 | 73 | 1/17/2025 |
59.00 | 0.27 | 0.35 | 0.35 | 0.31 | -0.18 | -33.96 % | 103 | 1,122 | 1/17/2025 |
60.00 | 0.08 | 0.12 | 0.11 | 0.10 | -0.11 | -50.00 % | 401 | 782 | 1/17/2025 |
61.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00 % | 24 | 225 | 1/17/2025 |
62.00 | 0.01 | 0.05 | 0.02 | 0.03 | -0.02 | -50.00 % | 141 | 362 | 1/17/2025 |
63.00 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 146 | - |
64.00 | 0.02 | 0.06 | 0.06 | 0.04 | 0.04 | 200.00 % | 2 | 1,964 | 1/17/2025 |
65.00 | 0.38 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 % | 0 | 341 | - |
66.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 246 | - |
67.00 | 0.39 | 0.75 | 0.39 | 0.57 | 0.00 | 0.00 % | 0 | 156 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
48.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 0.00 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 0.11 | 0.75 | 0.11 | 0.43 | 0.00 | 0.00 % | 0 | 14 | - |
54.00 | 0.01 | 0.57 | 0.01 | 0.29 | 0.00 | 0.00 % | 0 | 15 | - |
55.00 | 0.01 | 0.48 | 0.01 | 0.245 | -0.03 | -75.00 % | 1 | 35 | 1/17/2025 |
56.00 | 0.03 | 0.06 | 0.04 | 0.045 | -0.01 | -20.00 % | 2 | 51 | 1/17/2025 |
57.00 | 0.01 | 0.23 | 0.13 | 0.12 | -0.03 | -18.75 % | 40 | 2,382 | 1/17/2025 |
58.00 | 0.35 | 1.05 | 0.47 | 0.70 | 0.07 | 17.50 % | 44 | 252 | 1/17/2025 |
59.00 | 0.30 | 2.10 | 0.88 | 1.20 | 0.08 | 10.00 % | 55 | 338 | 1/17/2025 |
60.00 | 1.47 | 1.81 | 1.87 | 1.64 | 0.35 | 23.03 % | 22 | 211 | 1/17/2025 |
61.00 | 2.33 | 3.50 | 2.85 | 2.915 | 0.25 | 9.62 % | 1 | 94 | 1/17/2025 |
62.00 | 1.84 | 5.80 | 3.65 | 3.82 | 0.45 | 14.06 % | 4 | 53 | 1/17/2025 |
63.00 | 4.55 | 5.30 | 4.65 | 4.925 | 0.58 | 14.25 % | 8 | 4 | 1/17/2025 |
64.00 | 4.60 | 7.75 | 5.63 | 6.175 | 1.68 | 42.53 % | 1 | 1 | 1/17/2025 |
65.00 | 6.45 | 7.00 | 4.90 | 6.725 | 0.00 | 0.00 % | 0 | 1 | - |
66.00 | 6.80 | 8.95 | 4.45 | 7.875 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 7.05 | 9.90 | 5.25 | 8.475 | 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.