The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221007C00038000 | 2022-09-09 10:22AM EDT | 38.00 | 12.00 | 4.90 | 5.10 | 0.00 | - | 2 | 2 | 50.00% |
| KR221007C00038500 | 2022-09-26 3:17PM EDT | 38.50 | 6.45 | 4.40 | 4.55 | 0.00 | - | - | 1 | 125.00% |
| KR221007C00039500 | 2022-09-28 10:20AM EDT | 39.50 | 5.20 | 3.35 | 3.55 | 0.00 | - | - | 2 | 100.78% |
| KR221007C00040000 | 2022-10-05 10:00AM EDT | 40.00 | 4.50 | 2.88 | 3.15 | 0.00 | - | 1 | 1 | 70.31% |
| KR221007C00040500 | 2022-10-06 11:56AM EDT | 40.50 | 3.80 | 2.39 | 2.62 | 0.00 | - | 1 | 1 | 50.00% |
| KR221007C00041000 | 2022-10-04 9:33AM EDT | 41.00 | 3.55 | 1.82 | 2.07 | 0.00 | - | 2 | 7 | 69.92% |
| KR221007C00041500 | 2022-09-30 12:09PM EDT | 41.50 | 2.75 | 1.41 | 1.57 | 0.00 | - | 1 | 3 | 56.64% |
| KR221007C00042000 | 2022-10-07 9:30AM EDT | 42.00 | 1.70 | 0.92 | 1.10 | -0.29 | -14.57% | 2 | 2 | 48.05% |
| KR221007C00042500 | 2022-10-03 3:50PM EDT | 42.50 | 1.45 | 0.40 | 0.71 | 0.00 | - | 1 | 2 | 46.29% |
| KR221007C00043000 | 2022-10-07 3:48PM EDT | 43.00 | 0.05 | 0.01 | 0.07 | -1.41 | -96.58% | 15 | 29 | 7.81% |
| KR221007C00043500 | 2022-10-07 3:37PM EDT | 43.50 | 0.01 | 0.00 | 0.03 | -1.26 | -99.21% | 84 | 349 | 19.92% |
| KR221007C00044000 | 2022-10-07 3:57PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.22 | -95.65% | 241 | 360 | 29.69% |
| KR221007C00044500 | 2022-10-07 3:48PM EDT | 44.50 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 9 | 447 | 35.16% |
| KR221007C00045000 | 2022-10-07 3:05PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 44 | 1,182 | 44.53% |
| KR221007C00045500 | 2022-10-07 1:13PM EDT | 45.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 45 | 598 | 53.13% |
| KR221007C00046000 | 2022-10-07 3:30PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 150 | 1,589 | 62.50% |
| KR221007C00046500 | 2022-10-07 10:42AM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 449 | 70.31% |
| KR221007C00047000 | 2022-10-06 10:01AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 703 | 82.81% |
| KR221007C00047500 | 2022-10-07 1:04PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 201 | 87.50% |
| KR221007C00048000 | 2022-10-07 12:26PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 88 | 87.50% |
| KR221007C00048500 | 2022-10-07 11:06AM EDT | 48.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 45 | 107.81% |
| KR221007C00049000 | 2022-10-04 1:19PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 100.00% |
| KR221007C00049500 | 2022-09-28 10:24AM EDT | 49.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 30 | 121.88% |
| KR221007C00050000 | 2022-10-07 12:33PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 299 | 131.25% |
| KR221007C00051000 | 2022-10-03 10:06AM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 160 | 143.75% |
| KR221007C00052000 | 2022-10-06 12:51PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 137.50% |
| KR221007C00053000 | 2022-10-07 1:36PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 143 | 171.88% |
| KR221007C00054000 | 2022-09-23 10:08AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 56 | 184.38% |
| KR221007C00055000 | 2022-09-14 12:56PM EDT | 55.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 11 | 217.19% |
| KR221007C00056000 | 2022-09-13 9:52AM EDT | 56.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 212.50% |
| KR221007C00057000 | 2022-09-12 10:45AM EDT | 57.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 30 | 61 | 221.88% |
| KR221007C00058000 | 2022-09-01 10:22AM EDT | 58.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 1 | 267.19% |
| KR221007C00059000 | 2022-09-20 11:27AM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 256.25% |
| KR221007C00060000 | 2022-09-16 1:38PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 256.25% |
| KR221007C00065000 | 2022-09-07 1:37PM EDT | 65.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 1 | 356.25% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221007P00037000 | 2022-10-03 10:02AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 67 | 115.63% |
| KR221007P00038000 | 2022-09-26 1:23PM EDT | 38.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 112.50% |
| KR221007P00038500 | 2022-10-03 2:00PM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 62 | 101.56% |
| KR221007P00039000 | 2022-09-30 12:32PM EDT | 39.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 95.31% |
| KR221007P00039500 | 2022-10-03 9:40AM EDT | 39.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 560 | 81.25% |
| KR221007P00040000 | 2022-10-07 11:26AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 59 | 70.31% |
| KR221007P00040500 | 2022-10-03 11:09AM EDT | 40.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 317 | 3,598 | 60.94% |
| KR221007P00041000 | 2022-10-04 12:24PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 46.88% |
| KR221007P00041500 | 2022-10-04 11:07AM EDT | 41.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 4 | 104 | 41.41% |
| KR221007P00042000 | 2022-10-07 3:39PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 19 | 231 | 30.08% |
| KR221007P00042500 | 2022-10-07 3:39PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 108 | 322 | 14.84% |
| KR221007P00043000 | 2022-10-07 3:59PM EDT | 43.00 | 0.04 | 0.02 | 0.08 | -0.10 | -71.43% | 450 | 615 | 8.99% |
| KR221007P00043500 | 2022-10-07 3:51PM EDT | 43.50 | 0.48 | 0.42 | 0.58 | +0.23 | +92.00% | 1,085 | 1,774 | 28.32% |
| KR221007P00044000 | 2022-10-07 3:50PM EDT | 44.00 | 0.97 | 0.90 | 1.09 | +0.44 | +83.02% | 119 | 662 | 45.12% |
| KR221007P00044500 | 2022-10-07 3:33PM EDT | 44.50 | 1.66 | 1.46 | 1.58 | +0.84 | +102.44% | 30 | 548 | 56.64% |
| KR221007P00045000 | 2022-10-07 2:47PM EDT | 45.00 | 1.84 | 1.95 | 2.06 | +1.03 | +127.16% | 17 | 311 | 64.06% |
| KR221007P00045500 | 2022-10-07 3:46PM EDT | 45.50 | 2.53 | 2.46 | 2.63 | +1.29 | +104.03% | 22 | 166 | 70.70% |
| KR221007P00046000 | 2022-10-07 3:28PM EDT | 46.00 | 3.20 | 2.95 | 3.10 | +1.83 | +133.58% | 12 | 30 | 71.88% |
| KR221007P00046500 | 2022-10-05 10:00AM EDT | 46.50 | 2.05 | 3.45 | 3.60 | 0.00 | - | 3 | 79 | 81.25% |
| KR221007P00047000 | 2022-10-06 12:25PM EDT | 47.00 | 2.70 | 3.90 | 4.10 | 0.00 | - | 1 | 72 | 50.00% |
| KR221007P00047500 | 2022-09-28 1:48PM EDT | 47.50 | 2.57 | 4.40 | 4.60 | 0.00 | - | 5 | 0 | 50.00% |
| KR221007P00048000 | 2022-10-04 1:32PM EDT | 48.00 | 3.60 | 4.95 | 5.10 | 0.00 | - | 2 | 74 | 107.81% |
| KR221007P00048500 | 2022-10-03 3:03PM EDT | 48.50 | 4.73 | 5.45 | 5.60 | 0.00 | - | 5 | 0 | 115.63% |
| KR221007P00049000 | 2022-09-23 3:44PM EDT | 49.00 | 4.32 | 5.90 | 6.15 | 0.00 | - | 1 | 93 | 125.00% |
| KR221007P00049500 | 2022-09-19 3:11PM EDT | 49.50 | 2.55 | 6.40 | 6.60 | 0.00 | - | - | 0 | 50.00% |
| KR221007P00050000 | 2022-09-23 1:34PM EDT | 50.00 | 5.75 | 6.95 | 7.10 | 0.00 | - | 3 | 0 | 140.63% |
| KR221007P00051000 | 2022-09-19 12:39PM EDT | 51.00 | 3.85 | 7.85 | 8.20 | 0.00 | - | 3 | 1 | 156.25% |
| KR221007P00052000 | 2022-09-16 9:36AM EDT | 52.00 | 4.52 | 8.80 | 9.20 | 0.00 | - | 1 | 0 | 50.00% |
| KR221007P00053000 | 2022-09-08 3:35PM EDT | 53.00 | 5.21 | 9.85 | 10.15 | 0.00 | - | - | 0 | 50.00% |
| KR221007P00055000 | 2022-09-12 9:30AM EDT | 55.00 | 3.45 | 11.95 | 12.10 | 0.00 | - | - | 0 | 212.50% |
© 2022 Yahoo. All rights reserved.
