KR - The Kroger Co.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230609C00030000 | 2023-05-26 9:56AM EDT | 30.00 | 18.20 | 15.70 | 15.80 | 0.00 | - | 1 | 0 | 246.88% |
| KR230609C00035000 | 2023-05-26 10:17AM EDT | 35.00 | 13.30 | 10.70 | 10.80 | 0.00 | - | 1 | 1 | 165.63% |
| KR230609C00040000 | 2023-06-01 9:35AM EDT | 40.00 | 5.15 | 5.70 | 5.80 | 0.00 | - | 1 | 2 | 90.63% |
| KR230609C00042000 | 2023-06-02 9:51AM EDT | 42.00 | 3.30 | 3.70 | 3.80 | 0.00 | - | 10 | 10 | 61.72% |
| KR230609C00043000 | 2023-06-05 11:55AM EDT | 43.00 | 3.36 | 2.71 | 2.80 | 0.00 | - | 10 | 18 | 60.16% |
| KR230609C00044000 | 2023-06-08 9:52AM EDT | 44.00 | 1.77 | 1.71 | 1.81 | +0.09 | +5.36% | 12 | 38 | 43.95% |
| KR230609C00044500 | 2023-06-08 12:13PM EDT | 44.50 | 1.11 | 1.23 | 1.30 | +0.03 | +2.78% | 4 | 56 | 33.20% |
| KR230609C00045000 | 2023-06-08 1:11PM EDT | 45.00 | 0.80 | 0.79 | 0.84 | +0.08 | +11.11% | 14 | 466 | 27.54% |
| KR230609C00045500 | 2023-06-08 1:42PM EDT | 45.50 | 0.40 | 0.41 | 0.45 | +0.03 | +8.11% | 1,145 | 1,468 | 24.12% |
| KR230609C00046000 | 2023-06-08 1:20PM EDT | 46.00 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 257 | 727 | 21.97% |
| KR230609C00046500 | 2023-06-08 1:06PM EDT | 46.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 29 | 471 | 23.44% |
| KR230609C00047000 | 2023-06-08 1:20PM EDT | 47.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 42 | 1,028 | 25.78% |
| KR230609C00047500 | 2023-06-07 11:35AM EDT | 47.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 383 | 30.47% |
| KR230609C00048000 | 2023-06-08 11:54AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 137 | 32.81% |
| KR230609C00048500 | 2023-06-07 10:09AM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 129 | 43.75% |
| KR230609C00049000 | 2023-06-01 11:29AM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 50.00% |
| KR230609C00049500 | 2023-05-31 10:50AM EDT | 49.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 50.00% |
| KR230609C00050000 | 2023-06-06 1:27PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 153 | 54.69% |
| KR230609C00051000 | 2023-06-07 10:22AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,241 | 75.00% |
| KR230609C00052000 | 2023-06-05 11:21AM EDT | 52.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 79.69% |
| KR230609C00053000 | 2023-06-06 11:59AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 89.06% |
| KR230609C00054000 | 2023-06-06 12:00PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 93.75% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230609P00040000 | 2023-06-07 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 79.69% |
| KR230609P00041000 | 2023-06-02 1:10PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 22 | 65.63% |
| KR230609P00041500 | 2023-06-02 2:29PM EDT | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 44 | 59.38% |
| KR230609P00042000 | 2023-06-05 2:51PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 46 | 53.13% |
| KR230609P00042500 | 2023-06-07 1:14PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 217 | 52.34% |
| KR230609P00043000 | 2023-06-08 11:19AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 44 | 49.22% |
| KR230609P00043500 | 2023-06-07 12:52PM EDT | 43.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 3,047 | 46.48% |
| KR230609P00044000 | 2023-06-08 12:21PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 5 | 199 | 33.59% |
| KR230609P00044500 | 2023-06-08 1:37PM EDT | 44.50 | 0.02 | 0.01 | 0.06 | -0.12 | -85.71% | 5 | 5,567 | 30.86% |
| KR230609P00045000 | 2023-06-08 1:20PM EDT | 45.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 27 | 3,627 | 25.98% |
| KR230609P00045500 | 2023-06-08 12:34PM EDT | 45.50 | 0.24 | 0.15 | 0.19 | -0.12 | -33.33% | 30 | 443 | 21.49% |
| KR230609P00046000 | 2023-06-08 1:36PM EDT | 46.00 | 0.41 | 0.40 | 0.44 | -0.30 | -42.25% | 58 | 501 | 20.70% |
| KR230609P00046500 | 2023-06-08 9:54AM EDT | 46.50 | 0.74 | 0.79 | 0.86 | -0.26 | -26.00% | 11 | 451 | 25.00% |
| KR230609P00047000 | 2023-06-08 9:39AM EDT | 47.00 | 1.70 | 1.21 | 1.29 | +0.35 | +25.93% | 2 | 1,158 | 22.27% |
| KR230609P00047500 | 2023-06-07 2:46PM EDT | 47.50 | 2.04 | 1.72 | 1.81 | 0.00 | - | 22 | 639 | 34.38% |
| KR230609P00048000 | 2023-06-08 11:01AM EDT | 48.00 | 2.39 | 2.21 | 2.30 | +0.46 | +23.83% | 2 | 41 | 38.67% |
| KR230609P00048500 | 2023-06-07 10:44AM EDT | 48.50 | 3.08 | 2.69 | 2.81 | 0.00 | - | 2 | 1,561 | 48.44% |
| KR230609P00049000 | 2023-06-06 11:27AM EDT | 49.00 | 3.22 | 3.20 | 3.35 | 0.00 | - | 5 | 27 | 64.45% |
| KR230609P00049500 | 2023-05-26 1:58PM EDT | 49.50 | 2.13 | 3.70 | 3.80 | 0.00 | - | 4 | 0 | 57.81% |
| KR230609P00050000 | 2023-05-31 9:42AM EDT | 50.00 | 4.13 | 4.20 | 4.30 | 0.00 | - | 14 | 5 | 63.28% |
| KR230609P00051000 | 2023-05-24 2:50PM EDT | 51.00 | 1.40 | 5.20 | 5.30 | 0.00 | - | - | 0 | 75.00% |
© 2023 Yahoo. All rights reserved.