The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230120C00020000 | 2022-07-28 12:11PM EDT | 20.00 | 26.05 | 27.25 | 27.55 | 0.00 | - | 2 | 11 | 73.05% |
| KR230120C00025000 | 2022-07-01 9:32AM EDT | 25.00 | 22.70 | 21.75 | 21.95 | 0.00 | - | 5 | 163 | 0.00% |
| KR230120C00028000 | 2022-07-11 11:57AM EDT | 28.00 | 20.16 | 19.20 | 19.55 | 0.00 | - | 1 | 533 | 52.59% |
| KR230120C00030000 | 2022-08-11 12:20PM EDT | 30.00 | 17.70 | 17.50 | 17.75 | -0.35 | -1.94% | 5 | 556 | 52.00% |
| KR230120C00032000 | 2022-08-10 2:54PM EDT | 32.00 | 15.15 | 15.60 | 15.85 | -0.25 | -1.62% | 1 | 258 | 48.15% |
| KR230120C00035000 | 2022-07-08 1:14PM EDT | 35.00 | 13.70 | 12.45 | 12.75 | 0.00 | - | 5 | 333 | 37.60% |
| KR230120C00037000 | 2022-08-11 9:45AM EDT | 37.00 | 10.75 | 11.15 | 11.35 | +0.03 | +0.28% | 1 | 129 | 41.21% |
| KR230120C00038000 | 2022-07-12 12:07PM EDT | 38.00 | 10.90 | 10.15 | 10.40 | 0.00 | - | - | 4 | 38.82% |
| KR230120C00039000 | 2022-07-21 11:17AM EDT | 39.00 | 8.79 | 9.50 | 9.70 | 0.00 | - | - | 1 | 39.33% |
| KR230120C00040000 | 2022-08-11 12:16PM EDT | 40.00 | 8.88 | 8.70 | 8.90 | +0.36 | +4.23% | 3 | 1,433 | 38.33% |
| KR230120C00041000 | 2022-07-07 9:30AM EDT | 41.00 | 9.60 | 7.55 | 7.80 | 0.00 | - | - | 16 | 34.06% |
| KR230120C00042000 | 2022-08-03 12:48PM EDT | 42.00 | 7.03 | 7.15 | 7.35 | 0.00 | - | 2 | 744 | 36.21% |
| KR230120C00043000 | 2022-08-11 1:27PM EDT | 43.00 | 6.85 | 6.50 | 6.60 | +0.52 | +8.21% | 5 | 7 | 35.06% |
| KR230120C00044000 | 2022-07-28 10:31AM EDT | 44.00 | 5.25 | 5.85 | 6.00 | 0.00 | - | - | 65 | 34.97% |
| KR230120C00045000 | 2022-08-10 11:44AM EDT | 45.00 | 5.18 | 5.20 | 5.30 | +0.12 | +2.37% | 3 | 921 | 33.74% |
| KR230120C00046000 | 2022-08-11 1:46PM EDT | 46.00 | 4.80 | 4.60 | 4.75 | +0.22 | +4.80% | 1 | 36 | 33.50% |
| KR230120C00047000 | 2022-08-10 1:34PM EDT | 47.00 | 3.92 | 4.05 | 4.20 | -0.38 | -8.84% | 4 | 2,551 | 32.94% |
| KR230120C00048000 | 2022-08-10 10:45AM EDT | 48.00 | 3.40 | 3.60 | 3.70 | -0.14 | -3.95% | 12 | 91 | 32.50% |
| KR230120C00049000 | 2022-08-10 9:42AM EDT | 49.00 | 3.05 | 3.10 | 3.25 | 0.00 | - | - | 61 | 32.14% |
| KR230120C00050000 | 2022-08-11 11:12AM EDT | 50.00 | 2.80 | 2.72 | 2.81 | +0.19 | +7.28% | 24 | 2,889 | 31.57% |
| KR230120C00055000 | 2022-08-11 10:32AM EDT | 55.00 | 1.30 | 1.25 | 1.33 | +0.06 | +4.84% | 10 | 1,518 | 30.40% |
| KR230120C00060000 | 2022-08-11 11:05AM EDT | 60.00 | 0.55 | 0.55 | 0.64 | +0.04 | +7.84% | 6 | 3,581 | 30.71% |
| KR230120C00065000 | 2022-08-11 1:55PM EDT | 65.00 | 0.27 | 0.23 | 0.29 | +0.03 | +12.50% | 80 | 1,592 | 30.86% |
| KR230120C00070000 | 2022-08-05 1:17PM EDT | 70.00 | 0.10 | 0.08 | 0.18 | 0.00 | - | 10 | 727 | 32.96% |
| KR230120C00075000 | 2022-08-04 10:42AM EDT | 75.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 20 | 215 | 32.23% |
| KR230120C00080000 | 2022-08-02 9:30AM EDT | 80.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 10 | 51 | 35.94% |
| KR230120C00085000 | 2022-08-02 10:15AM EDT | 85.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 1,161 | 37.70% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230120P00020000 | 2022-08-02 12:35PM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 40 | 3,952 | 53.91% |
| KR230120P00025000 | 2022-08-11 12:34PM EDT | 25.00 | 0.05 | 0.05 | 0.11 | -0.06 | -54.55% | 6 | 675 | 49.02% |
| KR230120P00028000 | 2022-08-11 12:32PM EDT | 28.00 | 0.12 | 0.11 | 0.19 | -0.04 | -25.00% | 2 | 653 | 45.51% |
| KR230120P00030000 | 2022-08-11 12:33PM EDT | 30.00 | 0.17 | 0.17 | 0.28 | -0.11 | -39.29% | 2 | 2,034 | 43.65% |
| KR230120P00032000 | 2022-08-09 12:50PM EDT | 32.00 | 0.34 | 0.31 | 0.35 | 0.00 | - | 1 | 769 | 40.48% |
| KR230120P00035000 | 2022-08-11 10:15AM EDT | 35.00 | 0.59 | 0.51 | 0.62 | -0.03 | -4.84% | 10 | 498 | 38.38% |
| KR230120P00037000 | 2022-08-10 3:22PM EDT | 37.00 | 0.86 | 0.75 | 0.87 | +0.05 | +6.17% | 1 | 978 | 36.89% |
| KR230120P00038000 | 2022-07-27 12:33PM EDT | 38.00 | 1.30 | 0.84 | 0.98 | 0.00 | - | - | 28 | 35.57% |
| KR230120P00039000 | 2022-08-04 2:11PM EDT | 39.00 | 1.24 | 1.02 | 1.14 | 0.00 | - | - | 23 | 34.69% |
| KR230120P00040000 | 2022-08-11 1:46PM EDT | 40.00 | 1.24 | 1.24 | 1.34 | -0.16 | -11.43% | 3 | 3,103 | 34.06% |
| KR230120P00041000 | 2022-08-11 10:04AM EDT | 41.00 | 1.62 | 1.45 | 1.56 | -0.02 | -1.22% | 2 | 90 | 33.35% |
| KR230120P00042000 | 2022-08-10 9:50AM EDT | 42.00 | 1.92 | 1.72 | 1.79 | +0.04 | +2.13% | 5 | 950 | 32.45% |
| KR230120P00043000 | 2022-08-10 9:49AM EDT | 43.00 | 2.25 | 2.01 | 2.08 | +0.02 | +0.90% | 5 | 477 | 31.86% |
| KR230120P00044000 | 2022-08-10 9:42AM EDT | 44.00 | 2.50 | 2.33 | 2.47 | +0.02 | +0.81% | 5 | 579 | 31.85% |
| KR230120P00045000 | 2022-08-11 1:46PM EDT | 45.00 | 2.66 | 2.69 | 2.82 | -0.28 | -9.52% | 1 | 1,669 | 31.15% |
| KR230120P00046000 | 2022-08-10 9:48AM EDT | 46.00 | 3.40 | 3.10 | 3.20 | +0.05 | +1.49% | 5 | 101 | 30.40% |
| KR230120P00047000 | 2022-08-11 12:19PM EDT | 47.00 | 3.55 | 3.55 | 3.65 | -0.10 | -2.74% | 6 | 2,151 | 29.90% |
| KR230120P00048000 | 2022-08-10 10:45AM EDT | 48.00 | 4.30 | 4.05 | 4.15 | -0.05 | -1.15% | 16 | 150 | 29.47% |
| KR230120P00049000 | 2022-07-27 2:41PM EDT | 49.00 | 5.64 | 4.60 | 4.70 | 0.00 | - | - | 598 | 29.11% |
| KR230120P00050000 | 2022-08-08 12:09PM EDT | 50.00 | 5.38 | 5.15 | 5.30 | 0.00 | - | 3 | 596 | 28.83% |
| KR230120P00055000 | 2022-08-09 10:34AM EDT | 55.00 | 8.78 | 8.70 | 8.85 | 0.00 | - | 2 | 612 | 27.25% |
| KR230120P00060000 | 2022-07-14 9:44AM EDT | 60.00 | 13.50 | 13.00 | 13.20 | 0.00 | - | 2 | 1,015 | 26.51% |
| KR230120P00065000 | 2022-08-08 9:54AM EDT | 65.00 | 17.90 | 17.70 | 18.05 | 0.00 | - | - | 136 | 29.20% |
© 2022 Yahoo. All rights reserved.
