The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220819C00025000 | 2022-06-27 11:19AM EDT | 25.00 | 23.87 | 20.80 | 21.10 | 0.00 | - | - | 1 | 0.00% |
| KR220819C00030000 | 2022-07-12 9:35AM EDT | 30.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| KR220819C00034000 | 2022-07-12 11:01AM EDT | 34.00 | 14.15 | 13.00 | 13.30 | 0.00 | - | - | 4 | 0.00% |
| KR220819C00035000 | 2022-06-24 9:38AM EDT | 35.00 | 13.25 | 11.15 | 11.45 | 0.00 | - | 3 | 2 | 0.00% |
| KR220819C00037000 | 2022-08-02 9:33AM EDT | 37.00 | 9.65 | 11.50 | 11.70 | 0.00 | - | - | 0 | 150.00% |
| KR220819C00038000 | 2022-07-19 3:29PM EDT | 38.00 | 9.50 | 10.50 | 10.75 | 0.00 | - | 2 | 4 | 147.66% |
| KR220819C00040000 | 2022-08-16 2:50PM EDT | 40.00 | 9.09 | 8.50 | 8.75 | 0.00 | - | 1 | 4 | 121.09% |
| KR220819C00041000 | 2022-08-11 2:29PM EDT | 41.00 | 6.35 | 7.50 | 7.70 | 0.00 | - | 20 | 0 | 100.00% |
| KR220819C00042000 | 2022-08-11 2:29PM EDT | 42.00 | 5.35 | 6.50 | 6.70 | 0.00 | - | 15 | 0 | 88.28% |
| KR220819C00042500 | 2022-07-19 3:42PM EDT | 42.50 | 5.20 | 6.00 | 6.25 | 0.00 | - | - | 0 | 89.06% |
| KR220819C00043000 | 2022-08-12 3:55PM EDT | 43.00 | 4.10 | 5.50 | 5.75 | 0.00 | - | 2 | 1 | 82.42% |
| KR220819C00043500 | 2022-08-11 2:29PM EDT | 43.50 | 3.90 | 5.00 | 5.20 | 0.00 | - | 10 | 0 | 70.31% |
| KR220819C00044000 | 2022-08-11 2:29PM EDT | 44.00 | 3.45 | 4.50 | 4.70 | 0.00 | - | 101 | 0 | 64.06% |
| KR220819C00044500 | 2022-08-08 1:54PM EDT | 44.50 | 2.72 | 4.00 | 4.20 | 0.00 | - | 3 | 0 | 58.20% |
| KR220819C00045000 | 2022-08-16 3:03PM EDT | 45.00 | 4.10 | 3.50 | 3.65 | 0.00 | - | 8 | 137 | 60.94% |
| KR220819C00045500 | 2022-08-16 11:54AM EDT | 45.50 | 3.35 | 2.94 | 3.20 | 0.00 | - | 2 | 104 | 60.55% |
| KR220819C00046000 | 2022-08-17 11:13AM EDT | 46.00 | 2.89 | 2.54 | 2.71 | -0.27 | -8.54% | 2 | 995 | 54.30% |
| KR220819C00046500 | 2022-08-16 3:38PM EDT | 46.50 | 2.65 | 2.05 | 2.22 | 0.00 | - | 33 | 389 | 47.46% |
| KR220819C00047000 | 2022-08-17 2:49PM EDT | 47.00 | 1.84 | 1.58 | 1.74 | -0.20 | -9.80% | 99 | 3,833 | 41.21% |
| KR220819C00047500 | 2022-08-17 3:53PM EDT | 47.50 | 1.20 | 1.13 | 1.25 | -0.55 | -31.43% | 12 | 1,195 | 33.40% |
| KR220819C00048000 | 2022-08-17 3:47PM EDT | 48.00 | 0.73 | 0.73 | 0.80 | -0.52 | -41.60% | 60 | 2,912 | 27.25% |
| KR220819C00048500 | 2022-08-17 3:35PM EDT | 48.50 | 0.44 | 0.42 | 0.47 | -0.56 | -56.00% | 54 | 1,640 | 25.29% |
| KR220819C00049000 | 2022-08-17 3:58PM EDT | 49.00 | 0.23 | 0.21 | 0.26 | -0.32 | -58.18% | 498 | 1,405 | 25.49% |
| KR220819C00049500 | 2022-08-17 3:59PM EDT | 49.50 | 0.11 | 0.11 | 0.13 | -0.22 | -66.67% | 296 | 603 | 25.78% |
| KR220819C00050000 | 2022-08-17 3:53PM EDT | 50.00 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 1,643 | 2,204 | 27.34% |
| KR220819C00051000 | 2022-08-17 3:43PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 186 | 264 | 32.81% |
| KR220819C00052000 | 2022-08-17 3:00PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 188 | 255 | 42.97% |
| KR220819C00053000 | 2022-08-16 3:20PM EDT | 53.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 27 | 69 | 52.34% |
| KR220819C00054000 | 2022-08-17 12:41PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 75 | 54.69% |
| KR220819C00055000 | 2022-08-17 12:30PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,777 | 62.50% |
| KR220819C00056000 | 2022-08-17 11:10AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 24 | 49 | 70.31% |
| KR220819C00060000 | 2022-07-19 12:05PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 93.75% |
| KR220819C00065000 | 2022-07-01 9:30AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 139.06% |
| KR220819C00075000 | 2022-06-23 12:12PM EDT | 75.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 207.81% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220819P00030000 | 2022-06-23 10:22AM EDT | 30.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 89 | 212.50% |
| KR220819P00034000 | 2022-07-25 11:29AM EDT | 34.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 20 | 184.38% |
| KR220819P00035000 | 2022-08-01 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 37 | 184.38% |
| KR220819P00036000 | 2022-07-27 3:37PM EDT | 36.00 | 0.04 | 0.00 | 2.03 | 0.00 | - | 1 | 2 | 327.73% |
| KR220819P00037000 | 2022-07-26 10:03AM EDT | 37.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 126.56% |
| KR220819P00038000 | 2022-08-01 3:40PM EDT | 38.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 62 | 115.63% |
| KR220819P00039000 | 2022-08-09 3:37PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 72 | 104.69% |
| KR220819P00040000 | 2022-08-16 2:12PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 34,054 | 93.75% |
| KR220819P00040500 | 2022-08-03 9:51AM EDT | 40.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 89.06% |
| KR220819P00041000 | 2022-08-16 11:06AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 247 | 82.81% |
| KR220819P00041500 | 2022-08-15 1:16PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 238 | 78.13% |
| KR220819P00042000 | 2022-08-16 3:57PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 474 | 73.44% |
| KR220819P00042500 | 2022-08-16 11:04AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 219 | 67.19% |
| KR220819P00043000 | 2022-08-16 12:01PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,219 | 62.50% |
| KR220819P00043500 | 2022-08-16 3:51PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 398 | 54.69% |
| KR220819P00044000 | 2022-08-17 12:55PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 435 | 54.69% |
| KR220819P00044500 | 2022-08-17 3:38PM EDT | 44.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 634 | 52.73% |
| KR220819P00045000 | 2022-08-17 1:34PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 34 | 34,953 | 43.75% |
| KR220819P00045500 | 2022-08-17 1:19PM EDT | 45.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 462 | 41.41% |
| KR220819P00046000 | 2022-08-17 2:15PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 4,210 | 35.55% |
| KR220819P00046500 | 2022-08-17 3:34PM EDT | 46.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 4,015 | 31.64% |
| KR220819P00047000 | 2022-08-17 3:44PM EDT | 47.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 31 | 5,557 | 28.32% |
| KR220819P00047500 | 2022-08-17 3:59PM EDT | 47.50 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 23 | 542 | 26.17% |
| KR220819P00048000 | 2022-08-17 3:55PM EDT | 48.00 | 0.20 | 0.18 | 0.23 | +0.04 | +25.00% | 1,224 | 2,988 | 25.98% |
| KR220819P00048500 | 2022-08-17 3:58PM EDT | 48.50 | 0.38 | 0.35 | 0.41 | +0.08 | +26.67% | 114 | 120 | 24.81% |
| KR220819P00049000 | 2022-08-17 1:28PM EDT | 49.00 | 0.62 | 0.63 | 0.70 | +0.10 | +19.23% | 26 | 593 | 24.90% |
| KR220819P00049500 | 2022-08-17 12:46PM EDT | 49.50 | 0.95 | 0.99 | 1.10 | +0.32 | +50.79% | 1 | 19 | 27.34% |
| KR220819P00050000 | 2022-08-17 12:52PM EDT | 50.00 | 1.36 | 1.44 | 1.59 | +0.20 | +17.24% | 4 | 230 | 34.18% |
| KR220819P00051000 | 2022-08-16 12:56PM EDT | 51.00 | 2.35 | 2.37 | 2.64 | +0.33 | +16.34% | 1 | 22 | 52.93% |
| KR220819P00053000 | 2022-08-16 2:46PM EDT | 53.00 | 4.00 | 4.35 | 4.50 | 0.00 | - | 4 | 5 | 57.42% |
| KR220819P00055000 | 2022-08-15 2:00PM EDT | 55.00 | 7.74 | 6.35 | 6.55 | 0.00 | - | 5 | 5 | 87.11% |
| KR220819P00056000 | 2022-07-20 2:00PM EDT | 56.00 | 9.35 | 7.35 | 7.55 | 0.00 | - | - | 7 | 50.00% |
| KR220819P00060000 | 2022-07-29 11:04AM EDT | 60.00 | 14.32 | 11.30 | 11.55 | 0.00 | - | 1 | 3 | 132.03% |
| KR220819P00065000 | 2022-08-12 11:35AM EDT | 65.00 | 17.89 | 16.35 | 16.50 | 0.00 | - | 1 | 7 | 153.13% |
| KR220819P00070000 | 2022-07-06 2:40PM EDT | 70.00 | 22.55 | 22.85 | 23.00 | 0.00 | - | 10 | 11 | 380.47% |
© 2022 Yahoo. All rights reserved.
