The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221021C00038000 | 2022-07-20 12:21PM EDT | 38.00 | 9.65 | 9.60 | 9.80 | 0.00 | - | - | 12 | 46.63% |
| KR221021C00039000 | 2022-07-26 1:06PM EDT | 39.00 | 7.24 | 8.65 | 8.90 | 0.00 | - | - | 23 | 44.78% |
| KR221021C00040000 | 2022-08-10 1:07PM EDT | 40.00 | 7.72 | 7.80 | 7.95 | +0.12 | +1.58% | 10 | 97 | 41.70% |
| KR221021C00041000 | 2022-08-11 10:25AM EDT | 41.00 | 6.93 | 6.90 | 7.15 | -0.07 | -1.00% | 3 | 27 | 41.14% |
| KR221021C00042000 | 2022-08-08 9:51AM EDT | 42.00 | 6.20 | 6.15 | 6.30 | 0.00 | - | - | 6 | 39.21% |
| KR221021C00043000 | 2022-08-11 10:40AM EDT | 43.00 | 5.50 | 5.30 | 5.50 | +0.10 | +1.85% | 4 | 237 | 37.70% |
| KR221021C00044000 | 2022-08-10 2:15PM EDT | 44.00 | 4.20 | 4.60 | 4.75 | -0.35 | -7.69% | 2 | 204 | 36.40% |
| KR221021C00045000 | 2022-08-11 1:22PM EDT | 45.00 | 4.20 | 3.90 | 4.05 | +0.60 | +16.67% | 16 | 157 | 35.23% |
| KR221021C00046000 | 2022-08-11 1:22PM EDT | 46.00 | 3.55 | 3.30 | 3.40 | +0.45 | +14.52% | 26 | 850 | 34.11% |
| KR221021C00047000 | 2022-08-09 3:57PM EDT | 47.00 | 2.50 | 2.72 | 2.83 | 0.00 | - | 5 | 477 | 33.35% |
| KR221021C00048000 | 2022-08-11 1:29PM EDT | 48.00 | 2.45 | 2.23 | 2.31 | +0.40 | +19.51% | 3 | 1,359 | 32.50% |
| KR221021C00049000 | 2022-08-11 11:09AM EDT | 49.00 | 1.90 | 1.81 | 1.88 | -0.02 | -1.04% | 2 | 1,899 | 32.06% |
| KR221021C00050000 | 2022-08-11 10:58AM EDT | 50.00 | 1.50 | 1.42 | 1.50 | +0.15 | +11.11% | 1 | 1,752 | 31.52% |
| KR221021C00055000 | 2022-08-11 11:40AM EDT | 55.00 | 0.42 | 0.41 | 0.49 | +0.05 | +13.51% | 10 | 1,472 | 31.79% |
| KR221021C00060000 | 2022-08-11 1:34PM EDT | 60.00 | 0.13 | 0.10 | 0.17 | -0.03 | -18.75% | 15 | 1,061 | 33.55% |
| KR221021C00065000 | 2022-08-08 1:31PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2,630 | 34.18% |
| KR221021C00070000 | 2022-08-04 1:38PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 352 | 45.12% |
| KR221021C00075000 | 2022-08-08 3:33PM EDT | 75.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 414 | 50.59% |
| KR221021C00080000 | 2022-07-29 9:47AM EDT | 80.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 119 | 50.39% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221021P00025000 | 2022-07-28 10:40AM EDT | 25.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | - | 595 | 63.67% |
| KR221021P00030000 | 2022-08-11 10:10AM EDT | 30.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 1 | 290 | 51.56% |
| KR221021P00035000 | 2022-08-11 12:42PM EDT | 35.00 | 0.13 | 0.13 | 0.23 | -0.07 | -35.00% | 2 | 136 | 44.78% |
| KR221021P00038000 | 2022-08-10 3:07PM EDT | 38.00 | 0.36 | 0.28 | 0.35 | -0.04 | -10.00% | 7 | 4,686 | 38.57% |
| KR221021P00039000 | 2022-08-10 3:18PM EDT | 39.00 | 0.44 | 0.39 | 0.46 | 0.00 | - | 1 | 7,647 | 37.94% |
| KR221021P00040000 | 2022-08-11 12:42PM EDT | 40.00 | 0.50 | 0.47 | 0.57 | -0.06 | -10.71% | 2 | 1,610 | 36.74% |
| KR221021P00041000 | 2022-08-11 11:53AM EDT | 41.00 | 0.66 | 0.61 | 0.68 | -0.03 | -4.35% | 1 | 242 | 35.11% |
| KR221021P00042000 | 2022-08-11 11:06AM EDT | 42.00 | 0.84 | 0.77 | 0.85 | -0.10 | -10.64% | 10 | 291 | 34.11% |
| KR221021P00043000 | 2022-08-11 10:29AM EDT | 43.00 | 1.03 | 0.98 | 1.05 | -0.23 | -18.25% | 2 | 1,714 | 33.03% |
| KR221021P00044000 | 2022-08-11 10:29AM EDT | 44.00 | 1.30 | 1.23 | 1.32 | -0.16 | -10.96% | 2 | 650 | 32.37% |
| KR221021P00045000 | 2022-08-04 11:33AM EDT | 45.00 | 1.74 | 1.52 | 1.63 | 0.00 | - | 26 | 1,140 | 31.59% |
| KR221021P00046000 | 2022-08-11 10:10AM EDT | 46.00 | 2.05 | 1.90 | 1.99 | +0.05 | +2.50% | 2 | 1,060 | 30.76% |
| KR221021P00047000 | 2022-08-11 10:06AM EDT | 47.00 | 2.45 | 2.32 | 2.43 | -0.36 | -12.81% | 1 | 2,641 | 30.20% |
| KR221021P00048000 | 2022-08-11 10:10AM EDT | 48.00 | 2.94 | 2.82 | 2.93 | -0.41 | -12.24% | 3 | 2,774 | 29.61% |
| KR221021P00049000 | 2022-08-11 1:22PM EDT | 49.00 | 3.30 | 3.40 | 3.50 | -0.62 | -15.82% | 282 | 3,299 | 29.10% |
| KR221021P00050000 | 2022-08-11 10:44AM EDT | 50.00 | 3.96 | 4.00 | 4.15 | -0.49 | -11.01% | 21 | 2,601 | 28.83% |
| KR221021P00055000 | 2022-08-10 11:34AM EDT | 55.00 | 8.23 | 8.00 | 8.20 | -0.12 | -1.44% | 4 | 1,982 | 28.52% |
| KR221021P00060000 | 2022-07-21 3:53PM EDT | 60.00 | 14.02 | 12.75 | 12.95 | 0.00 | - | - | 51 | 29.79% |
© 2022 Yahoo. All rights reserved.
