The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EST. Market open.
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230203C00040500 | 2023-01-20 1:36PM EST | 40.50 | 3.75 | 3.60 | 4.05 | 0.00 | - | 3 | 3 | 73.63% |
| KR230203C00041500 | 2023-01-23 2:13PM EST | 41.50 | 3.56 | 2.66 | 2.83 | 0.00 | - | - | 2 | 0.00% |
| KR230203C00042000 | 2023-01-11 3:12PM EST | 42.00 | 3.70 | 2.16 | 2.37 | 0.00 | - | 1 | 4 | 25.78% |
| KR230203C00043000 | 2023-01-30 1:06PM EST | 43.00 | 1.48 | 1.29 | 1.42 | 0.00 | - | 13 | 31 | 24.41% |
| KR230203C00043500 | 2023-01-26 11:22AM EST | 43.50 | 1.33 | 0.95 | 1.01 | 0.00 | - | 1 | 14 | 24.90% |
| KR230203C00044000 | 2023-01-31 11:05AM EST | 44.00 | 0.62 | 0.60 | 0.64 | +0.02 | +3.33% | 14 | 286 | 23.63% |
| KR230203C00044500 | 2023-01-31 10:46AM EST | 44.50 | 0.45 | 0.33 | 0.38 | +0.08 | +21.62% | 9 | 241 | 24.02% |
| KR230203C00045000 | 2023-01-31 11:03AM EST | 45.00 | 0.18 | 0.16 | 0.21 | -0.01 | -5.26% | 248 | 602 | 24.71% |
| KR230203C00045500 | 2023-01-31 10:46AM EST | 45.50 | 0.12 | 0.07 | 0.11 | +0.04 | +50.00% | 21 | 550 | 25.59% |
| KR230203C00046000 | 2023-01-31 11:06AM EST | 46.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 67 | 917 | 24.22% |
| KR230203C00046500 | 2023-01-31 10:59AM EST | 46.50 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 3 | 701 | 31.25% |
| KR230203C00047000 | 2023-01-31 10:37AM EST | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 296 | 30.47% |
| KR230203C00047500 | 2023-01-30 10:54AM EST | 47.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 62 | 44.92% |
| KR230203C00048000 | 2023-01-30 9:30AM EST | 48.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 82 | 48.44% |
| KR230203C00048500 | 2023-01-19 9:51AM EST | 48.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 22 | 53.13% |
| KR230203C00049000 | 2023-01-30 11:04AM EST | 49.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 80 | 50.78% |
| KR230203C00049500 | 2023-01-17 10:48AM EST | 49.50 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 50 | 55.08% |
| KR230203C00050000 | 2023-01-26 9:46AM EST | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 50.00% |
| KR230203C00052000 | 2023-01-19 9:43AM EST | 52.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 1 | 75.00% |
| KR230203C00053000 | 2022-12-27 2:42PM EST | 53.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 35 | 80.47% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230203P00030000 | 2023-01-03 3:01PM EST | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 1 | 168.75% |
| KR230203P00035000 | 2023-01-06 1:36PM EST | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 108.59% |
| KR230203P00037000 | 2023-01-20 10:17AM EST | 37.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 40 | 30 | 85.94% |
| KR230203P00038000 | 2023-01-13 2:00PM EST | 38.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 23 | 75.00% |
| KR230203P00039000 | 2023-01-23 11:53AM EST | 39.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 25 | 64.06% |
| KR230203P00039500 | 2023-01-23 12:54PM EST | 39.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 60.55% |
| KR230203P00040000 | 2023-01-27 11:15AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 121 | 50.00% |
| KR230203P00041000 | 2023-01-27 1:47PM EST | 41.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 27 | 52.54% |
| KR230203P00041500 | 2023-01-27 1:28PM EST | 41.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 41.41% |
| KR230203P00042000 | 2023-01-31 9:57AM EST | 42.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 500 | 33.59% |
| KR230203P00042500 | 2023-01-31 10:46AM EST | 42.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 13 | 55 | 30.86% |
| KR230203P00043000 | 2023-01-31 9:36AM EST | 43.00 | 0.18 | 0.09 | 0.12 | +0.03 | +20.00% | 16 | 288 | 30.27% |
| KR230203P00043500 | 2023-01-31 10:49AM EST | 43.50 | 0.17 | 0.20 | 0.21 | -0.08 | -32.00% | 13 | 373 | 29.10% |
| KR230203P00044000 | 2023-01-31 10:50AM EST | 44.00 | 0.32 | 0.35 | 0.38 | -0.11 | -25.58% | 1,143 | 530 | 29.30% |
| KR230203P00044500 | 2023-01-31 10:45AM EST | 44.50 | 0.54 | 0.59 | 0.65 | -0.17 | -23.94% | 4 | 671 | 31.15% |
| KR230203P00045000 | 2023-01-31 9:33AM EST | 45.00 | 1.24 | 0.88 | 1.01 | +0.21 | +20.39% | 2 | 268 | 34.28% |
| KR230203P00045500 | 2023-01-31 11:01AM EST | 45.50 | 1.33 | 1.28 | 1.44 | +0.62 | +87.32% | 1 | 70 | 39.06% |
| KR230203P00046000 | 2023-01-30 2:54PM EST | 46.00 | 1.84 | 1.72 | 1.88 | 0.00 | - | 3 | 140 | 42.87% |
| KR230203P00046500 | 2023-01-26 2:16PM EST | 46.50 | 2.00 | 2.21 | 2.41 | 0.00 | - | 1 | 53 | 52.44% |
| KR230203P00047000 | 2023-01-30 9:53AM EST | 47.00 | 2.37 | 2.72 | 2.90 | 0.00 | - | 5 | 60 | 50.78% |
| KR230203P00047500 | 2023-01-17 2:50PM EST | 47.50 | 1.60 | 3.20 | 3.40 | 0.00 | - | - | 0 | 55.86% |
| KR230203P00048000 | 2023-01-20 1:24PM EST | 48.00 | 4.00 | 3.65 | 3.90 | 0.00 | - | 1 | 0 | 58.79% |
| KR230203P00049000 | 2023-01-31 9:33AM EST | 49.00 | 5.07 | 4.70 | 4.90 | +0.12 | +2.42% | 4 | 4 | 72.85% |
| KR230203P00050000 | 2023-01-09 10:40AM EST | 50.00 | 3.85 | 5.55 | 5.95 | 0.00 | - | - | 0 | 76.17% |
© 2023 Yahoo. All rights reserved.
