The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220701C00044000 | 2022-06-24 3:59PM EDT | 44.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220701C00045000 | 2022-06-24 9:38AM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KR220701C00045500 | 2022-06-21 10:23AM EDT | 45.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR220701C00046000 | 2022-06-24 12:21PM EDT | 46.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220701C00046500 | 2022-06-24 12:46PM EDT | 46.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR220701C00047000 | 2022-06-24 3:40PM EDT | 47.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KR220701C00047500 | 2022-06-24 10:49AM EDT | 47.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KR220701C00048000 | 2022-06-24 3:59PM EDT | 48.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| KR220701C00048500 | 2022-06-24 3:57PM EDT | 48.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.39% |
| KR220701C00049000 | 2022-06-24 3:59PM EDT | 49.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,650 | 0 | 3.13% |
| KR220701C00049500 | 2022-06-24 3:55PM EDT | 49.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| KR220701C00050000 | 2022-06-24 3:59PM EDT | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 6.25% |
| KR220701C00051000 | 2022-06-24 3:55PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| KR220701C00052000 | 2022-06-24 3:45PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| KR220701C00053000 | 2022-06-24 11:48AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| KR220701C00054000 | 2022-06-24 10:27AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KR220701C00055000 | 2022-06-24 9:45AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KR220701C00056000 | 2022-06-24 11:16AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| KR220701C00057000 | 2022-06-24 12:27PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KR220701C00058000 | 2022-06-16 11:38AM EDT | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KR220701C00059000 | 2022-06-24 11:32AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| KR220701C00060000 | 2022-06-23 1:30PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KR220701C00061000 | 2022-06-16 11:28AM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR220701C00062000 | 2022-05-24 9:30AM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| KR220701C00063000 | 2022-06-16 11:38AM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220701C00064000 | 2022-06-13 9:41AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KR220701C00065000 | 2022-06-09 3:20PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KR220701C00070000 | 2022-05-16 3:53PM EDT | 70.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | - | 1 | 153.91% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220701P00030000 | 2022-06-23 3:41PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KR220701P00035000 | 2022-06-22 3:00PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KR220701P00040000 | 2022-06-24 1:38PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KR220701P00040500 | 2022-06-22 10:58AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR220701P00041000 | 2022-06-22 1:26PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| KR220701P00041500 | 2022-06-22 11:58AM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR220701P00042000 | 2022-06-24 12:50PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR220701P00042500 | 2022-06-24 1:18PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KR220701P00043000 | 2022-06-24 1:38PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KR220701P00043500 | 2022-06-24 11:15AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| KR220701P00044000 | 2022-06-24 1:11PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KR220701P00044500 | 2022-06-24 2:25PM EDT | 44.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KR220701P00045000 | 2022-06-24 1:21PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| KR220701P00045500 | 2022-06-24 3:32PM EDT | 45.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| KR220701P00046000 | 2022-06-24 3:53PM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| KR220701P00046500 | 2022-06-24 3:49PM EDT | 46.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| KR220701P00047000 | 2022-06-24 3:50PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| KR220701P00047500 | 2022-06-24 3:45PM EDT | 47.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| KR220701P00048000 | 2022-06-24 3:35PM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| KR220701P00048500 | 2022-06-24 3:27PM EDT | 48.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KR220701P00049000 | 2022-06-24 3:59PM EDT | 49.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| KR220701P00049500 | 2022-06-24 3:12PM EDT | 49.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KR220701P00050000 | 2022-06-24 3:49PM EDT | 50.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KR220701P00051000 | 2022-06-23 11:32AM EDT | 51.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220701P00052000 | 2022-06-24 9:42AM EDT | 52.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220701P00053000 | 2022-06-24 3:45PM EDT | 53.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR220701P00054000 | 2022-06-08 1:34PM EDT | 54.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KR220701P00055000 | 2022-06-17 2:01PM EDT | 55.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220701P00056000 | 2022-06-24 2:51PM EDT | 56.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220701P00057000 | 2022-06-21 9:33AM EDT | 57.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| KR220701P00058000 | 2022-06-21 9:53AM EDT | 58.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220701P00059000 | 2022-05-20 12:39PM EDT | 59.00 | 11.37 | 12.55 | 12.85 | 0.00 | - | 1 | 1 | 241.11% |
| KR220701P00060000 | 2022-06-21 9:53AM EDT | 60.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
