The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220121C00013000 | 2021-05-05 12:17PM EST | 13.00 | 23.30 | 25.25 | 26.60 | 0.00 | - | 1 | 0 | 0.00% |
| KR220121C00015000 | 2021-03-17 9:33AM EST | 15.00 | 20.50 | 19.90 | 24.45 | 0.00 | - | 3 | 0 | 0.00% |
| KR220121C00018000 | 2020-10-23 1:58PM EST | 18.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220121C00020000 | 2021-06-24 10:41AM EST | 20.00 | 19.30 | 17.50 | 19.45 | +1.35 | +7.52% | 2 | 33 | 0.00% |
| KR220121C00023000 | 2021-05-17 11:06AM EST | 23.00 | 14.60 | 13.70 | 15.60 | 0.00 | - | 4 | 196 | 0.00% |
| KR220121C00025000 | 2020-11-09 12:43PM EST | 25.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KR220121C00027000 | 2021-06-21 1:16PM EST | 27.00 | 12.83 | 12.35 | 12.60 | 0.00 | - | 15 | 925 | 0.00% |
| KR220121C00030000 | 2021-06-23 10:23AM EST | 30.00 | 9.70 | 9.60 | 10.60 | 0.00 | - | 14 | 1,748 | 0.00% |
| KR220121C00032000 | 2021-06-24 11:25AM EST | 32.00 | 7.96 | 7.85 | 8.05 | -0.57 | -6.68% | 2 | 3,620 | 0.00% |
| KR220121C00035000 | 2021-06-24 10:45AM EST | 35.00 | 5.75 | 5.55 | 5.65 | -0.15 | -2.54% | 86 | 2,130 | 0.00% |
| KR220121C00037000 | 2021-06-23 12:21PM EST | 37.00 | 4.50 | 4.25 | 4.40 | 0.00 | - | 12 | 1,894 | 0.00% |
| KR220121C00040000 | 2020-11-10 2:39PM EST | 40.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220121C00045000 | 2021-06-21 12:42PM EST | 45.00 | 1.32 | 1.05 | 1.17 | 0.00 | - | 2 | 2,071 | 20.22% |
| KR220121C00050000 | 2021-06-22 2:41PM EST | 50.00 | 0.60 | 0.41 | 0.52 | 0.00 | - | 2 | 1,698 | 32.30% |
| KR220121C00055000 | 2021-06-22 10:16AM EST | 55.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 548 | 44.53% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220121P00013000 | 2021-06-18 2:48PM EST | 13.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 50 | 69 | 156.25% |
| KR220121P00015000 | 2021-06-23 1:42PM EST | 15.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 73 | 148.05% |
| KR220121P00018000 | 2020-11-09 3:05PM EST | 18.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220121P00020000 | 2021-06-22 9:33AM EST | 20.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 10 | 5,204 | 103.91% |
| KR220121P00023000 | 2021-06-22 9:34AM EST | 23.00 | 0.15 | 0.10 | 0.22 | 0.00 | - | 10 | 1,541 | 98.83% |
| KR220121P00025000 | 2020-11-10 11:06AM EST | 25.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KR220121P00027000 | 2021-06-24 9:53AM EST | 27.00 | 0.40 | 0.37 | 0.43 | -0.01 | -2.44% | 3 | 1,843 | 94.24% |
| KR220121P00029000 | 2021-06-22 2:07PM EST | 29.00 | 0.54 | 0.53 | 0.58 | 0.00 | - | 12 | 45 | 90.43% |
| KR220121P00030000 | 2021-06-23 8:54AM EST | 30.00 | 0.67 | 0.61 | 0.70 | 0.00 | - | 2 | 3,371 | 88.77% |
| KR220121P00032000 | 2021-06-24 9:36AM EST | 32.00 | 0.92 | 0.55 | 1.17 | -0.03 | -3.16% | 1 | 3,997 | 84.47% |
| KR220121P00033000 | 2021-06-24 11:01AM EST | 33.00 | 1.14 | 0.55 | 1.99 | +0.08 | +7.55% | 10 | 149 | 90.38% |
| KR220121P00035000 | 2021-06-21 9:05AM EST | 35.00 | 1.82 | 1.58 | 1.66 | +0.23 | +14.47% | 1 | 1,696 | 86.57% |
| KR220121P00036000 | 2021-06-18 8:45AM EST | 36.00 | 2.36 | 1.59 | 2.07 | 0.00 | - | 10 | 138 | 84.86% |
| KR220121P00037000 | 2021-06-23 1:31PM EST | 37.00 | 2.27 | 2.21 | 2.48 | 0.00 | - | 9 | 3,537 | 88.87% |
| KR220121P00038000 | 2021-06-18 2:57PM EST | 38.00 | 3.05 | 2.48 | 3.05 | 0.00 | - | 5 | 1,352 | 90.04% |
| KR220121P00039000 | 2021-06-21 9:04AM EST | 39.00 | 3.50 | 3.20 | 3.30 | 0.00 | - | 1 | 79 | 91.75% |
| KR220121P00040000 | 2021-06-18 2:13PM EST | 40.00 | 3.60 | 3.70 | 3.80 | 0.00 | - | 1 | 546 | 93.04% |
| KR220121P00041000 | 2021-06-13 11:12PM EST | 41.00 | 4.80 | 2.31 | 5.45 | 0.00 | - | - | 26 | 87.65% |
| KR220121P00042000 | 2021-06-22 12:40PM EST | 42.00 | 4.75 | 2.53 | 6.30 | 0.00 | - | 29 | 19 | 88.62% |
| KR220121P00043000 | 2021-06-08 9:02AM EST | 43.00 | 6.15 | 5.60 | 6.20 | 0.00 | - | 7 | 18 | 104.08% |
| KR220121P00045000 | 2021-06-23 9:04AM EST | 45.00 | 7.00 | 5.55 | 8.70 | 0.00 | - | 5 | 574 | 105.66% |
| KR220121P00047000 | 2021-03-26 9:47AM EST | 47.00 | 11.30 | 10.35 | 11.40 | 0.00 | - | 17 | 33 | 144.43% |
| KR220121P00050000 | 2021-06-17 8:33AM EST | 50.00 | 13.06 | 11.45 | 11.55 | 0.00 | - | 1 | 84 | 123.71% |
| KR220121P00055000 | 2020-09-16 11:11AM EST | 55.00 | 23.19 | 21.60 | 22.25 | 0.00 | - | 1 | 1 | 227.98% |
| KR220121P00060000 | 2021-03-30 11:59AM EST | 60.00 | 22.50 | 21.45 | 25.55 | 0.00 | - | - | 16 | 193.85% |
