The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220930C00040500 | 2022-09-21 1:10PM EDT | 40.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR220930C00042000 | 2022-09-26 9:44AM EDT | 42.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220930C00042500 | 2022-09-23 12:59PM EDT | 42.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR220930C00043000 | 2022-09-26 3:40PM EDT | 43.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220930C00043500 | 2022-09-26 1:30PM EDT | 43.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220930C00044000 | 2022-09-27 2:42PM EDT | 44.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220930C00044500 | 2022-09-27 3:27PM EDT | 44.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| KR220930C00045000 | 2022-09-27 3:55PM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| KR220930C00045500 | 2022-09-27 3:49PM EDT | 45.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| KR220930C00046000 | 2022-09-27 3:44PM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| KR220930C00046500 | 2022-09-27 3:39PM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| KR220930C00047000 | 2022-09-27 3:33PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| KR220930C00047500 | 2022-09-27 2:10PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| KR220930C00048000 | 2022-09-27 10:39AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KR220930C00048500 | 2022-09-27 1:59PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR220930C00049000 | 2022-09-27 2:38PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KR220930C00049500 | 2022-09-27 1:47PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR220930C00050000 | 2022-09-27 12:28PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| KR220930C00051000 | 2022-09-27 1:43PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KR220930C00052000 | 2022-09-26 1:00PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220930C00053000 | 2022-09-21 11:08AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| KR220930C00054000 | 2022-09-23 1:47PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220930C00055000 | 2022-09-21 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KR220930C00056000 | 2022-09-20 9:58AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220930C00057000 | 2022-09-21 1:03PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| KR220930C00058000 | 2022-09-13 11:20AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KR220930C00059000 | 2022-09-12 3:24PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KR220930C00060000 | 2022-09-12 3:24PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220930C00065000 | 2022-09-13 2:54PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220930P00035000 | 2022-09-02 11:05AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| KR220930P00037000 | 2022-09-07 12:05PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| KR220930P00038000 | 2022-09-20 9:30AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220930P00039000 | 2022-09-26 1:19PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR220930P00040000 | 2022-09-26 10:56AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| KR220930P00040500 | 2022-09-26 11:28AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR220930P00041000 | 2022-09-27 11:07AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR220930P00041500 | 2022-09-27 2:33PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR220930P00042000 | 2022-09-27 3:56PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| KR220930P00042500 | 2022-09-27 3:40PM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| KR220930P00043000 | 2022-09-27 3:39PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| KR220930P00043500 | 2022-09-27 3:10PM EDT | 43.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| KR220930P00044000 | 2022-09-27 3:53PM EDT | 44.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| KR220930P00044500 | 2022-09-27 3:51PM EDT | 44.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| KR220930P00045000 | 2022-09-27 3:59PM EDT | 45.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| KR220930P00045500 | 2022-09-27 12:11PM EDT | 45.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KR220930P00046000 | 2022-09-27 3:51PM EDT | 46.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| KR220930P00046500 | 2022-09-27 12:18PM EDT | 46.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR220930P00047000 | 2022-09-27 1:35PM EDT | 47.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR220930P00047500 | 2022-09-22 10:10AM EDT | 47.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220930P00048000 | 2022-09-27 3:39PM EDT | 48.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR220930P00048500 | 2022-09-27 10:33AM EDT | 48.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR220930P00049000 | 2022-09-26 2:56PM EDT | 49.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220930P00049500 | 2022-09-23 2:14PM EDT | 49.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR220930P00050000 | 2022-09-22 12:05PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220930P00051000 | 2022-09-27 10:00AM EDT | 51.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220930P00052000 | 2022-09-13 3:08PM EDT | 52.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220930P00053000 | 2022-09-12 9:33AM EDT | 53.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220930P00055000 | 2022-09-12 9:33AM EDT | 55.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR220930P00070000 | 2022-09-16 10:00AM EDT | 70.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
