The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220715C00025000 | 2021-12-01 4:04PM EDT | 25.00 | 16.00 | 20.20 | 20.60 | 0.00 | - | - | 0 | 0.00% |
| KR220715C00030000 | 2021-12-23 2:42PM EDT | 30.00 | 13.60 | 16.90 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| KR220715C00035000 | 2021-12-13 1:54PM EDT | 35.00 | 11.53 | 12.05 | 12.75 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715C00036000 | 2022-01-04 12:01PM EDT | 36.00 | 10.48 | 11.35 | 11.55 | 0.00 | - | 2 | 9 | 0.00% |
| KR220715C00037000 | 2022-01-04 12:07PM EDT | 37.00 | 9.64 | 10.25 | 10.70 | 0.00 | - | 1 | 23 | 0.00% |
| KR220715C00038000 | 2021-12-13 11:47AM EDT | 38.00 | 8.65 | 9.60 | 9.85 | 0.00 | - | 1 | 4 | 0.00% |
| KR220715C00039000 | 2021-12-01 3:11PM EDT | 39.00 | 4.70 | 5.95 | 8.75 | 0.00 | - | - | 1 | 0.00% |
| KR220715C00040000 | 2022-01-03 3:55PM EDT | 40.00 | 6.75 | 8.10 | 8.25 | 0.00 | - | 5 | 36 | 0.00% |
| KR220715C00041000 | 2022-01-05 12:59PM EDT | 41.00 | 7.70 | 7.35 | 7.55 | +0.82 | +11.92% | 2 | 19 | 0.00% |
| KR220715C00042000 | 2022-01-05 2:17PM EDT | 42.00 | 7.02 | 6.60 | 6.85 | +0.77 | +12.32% | 13 | 71 | 0.00% |
| KR220715C00043000 | 2022-01-03 10:34AM EDT | 43.00 | 4.68 | 5.90 | 6.20 | 0.00 | - | 10 | 137 | 0.00% |
| KR220715C00044000 | 2022-01-04 1:19PM EDT | 44.00 | 4.90 | 5.40 | 5.55 | 0.00 | - | 3 | 61 | 0.00% |
| KR220715C00045000 | 2022-01-05 10:30AM EDT | 45.00 | 4.60 | 4.80 | 4.95 | +0.25 | +5.75% | 1 | 102 | 0.00% |
| KR220715C00046000 | 2022-01-05 3:37PM EDT | 46.00 | 4.40 | 4.25 | 4.45 | +0.55 | +14.29% | 37 | 1,532 | 0.00% |
| KR220715C00047000 | 2022-01-05 12:40PM EDT | 47.00 | 3.90 | 3.75 | 3.95 | +0.45 | +13.04% | 38 | 40 | 0.00% |
| KR220715C00048000 | 2022-01-05 11:16AM EDT | 48.00 | 3.55 | 3.30 | 3.50 | +0.55 | +18.33% | 12 | 82 | 0.00% |
| KR220715C00049000 | 2022-01-05 2:59PM EDT | 49.00 | 3.15 | 2.89 | 3.10 | +1.36 | +75.98% | 16 | 1 | 0.00% |
| KR220715C00050000 | 2022-01-05 4:36PM EDT | 50.00 | 2.58 | 2.44 | 2.72 | +0.30 | +13.16% | 45 | 69 | 0.00% |
| KR220715C00055000 | 2022-01-05 1:18PM EDT | 55.00 | 1.41 | 1.17 | 1.34 | +0.36 | +34.29% | 5 | 96 | 24.22% |
| KR220715C00060000 | 2022-01-05 1:18PM EDT | 60.00 | 0.69 | 0.50 | 0.71 | +0.25 | +56.82% | 20 | 23 | 32.18% |
| KR220715C00065000 | 2022-01-05 2:41PM EDT | 65.00 | 0.34 | 0.31 | 0.37 | +0.16 | +88.89% | 2 | 21 | 36.96% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220715P00025000 | 2021-12-23 3:39PM EDT | 25.00 | 0.20 | 0.07 | 0.30 | 0.00 | - | 1 | 1 | 100.78% |
| KR220715P00030000 | 2022-01-05 11:46AM EDT | 30.00 | 0.28 | 0.29 | 0.42 | -0.18 | -39.13% | 20 | 5 | 89.75% |
| KR220715P00034000 | 2021-12-30 1:09PM EDT | 34.00 | 0.69 | 0.56 | 1.28 | 0.00 | - | 2 | 25 | 93.21% |
| KR220715P00035000 | 2022-01-04 1:57PM EDT | 35.00 | 0.70 | 0.67 | 1.28 | 0.00 | - | 10 | 150 | 90.09% |
| KR220715P00036000 | 2022-01-05 3:07PM EDT | 36.00 | 0.80 | 0.79 | 0.88 | -0.18 | -18.37% | 25 | 34 | 81.54% |
| KR220715P00037000 | 2022-01-04 4:07PM EDT | 37.00 | 0.97 | 0.94 | 1.05 | 0.00 | - | 1 | 24 | 81.40% |
| KR220715P00038000 | 2022-01-04 10:56AM EDT | 38.00 | 1.20 | 1.10 | 1.22 | 0.00 | - | 1 | 211 | 80.91% |
| KR220715P00039000 | 2021-12-27 3:09PM EDT | 39.00 | 2.09 | 1.28 | 1.42 | 0.00 | - | 10 | 2 | 80.57% |
| KR220715P00040000 | 2022-01-05 3:05PM EDT | 40.00 | 1.57 | 1.53 | 1.62 | -0.08 | -4.85% | 100 | 23 | 80.52% |
| KR220715P00041000 | 2022-01-05 10:47AM EDT | 41.00 | 1.70 | 1.78 | 1.91 | -0.33 | -16.26% | 12 | 46 | 80.88% |
| KR220715P00042000 | 2022-01-05 2:00PM EDT | 42.00 | 2.14 | 2.08 | 2.22 | -0.85 | -28.43% | 907 | 1 | 81.37% |
| KR220715P00043000 | 2022-01-03 10:47AM EDT | 43.00 | 3.10 | 2.41 | 2.54 | 0.00 | - | 4 | 11 | 81.74% |
| KR220715P00044000 | 2021-12-28 2:43PM EDT | 44.00 | 3.89 | 2.78 | 2.90 | 0.00 | - | 1 | 30 | 82.28% |
| KR220715P00045000 | 2022-01-05 12:39PM EDT | 45.00 | 3.15 | 3.20 | 3.35 | -0.30 | -8.70% | 5 | 524 | 83.42% |
| KR220715P00046000 | 2022-01-05 11:24AM EDT | 46.00 | 3.44 | 3.65 | 3.80 | -1.15 | -25.05% | 2 | 2 | 84.33% |
| KR220715P00048000 | 2021-11-29 12:05PM EDT | 48.00 | 7.35 | 5.95 | 6.20 | 0.00 | - | 2 | 2 | 103.74% |
| KR220715P00055000 | 2021-12-14 2:55PM EDT | 55.00 | 10.80 | 9.60 | 9.85 | 0.00 | - | 13 | 13 | 101.25% |
| KR220715P00060000 | 2021-12-13 1:08AM EDT | 60.00 | 17.30 | 13.95 | 14.25 | 0.00 | - | 1 | 1 | 114.16% |
© 2022 Yahoo. All rights reserved.
