KR - The Kroger Co.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:30.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230609C00030000 | 2023-05-26 9:56AM EDT | 2023-06-09 | 18.20 | 15.85 | 16.00 | 0.00 | - | 1 | 0 | 118.75% |
| KR230616C00030000 | 2023-05-26 1:12PM EDT | 2023-06-16 | 17.65 | 15.90 | 16.05 | 0.00 | - | 1 | 11 | 109.38% |
| KR230721C00030000 | 2023-04-28 3:44PM EDT | 2023-07-21 | 18.92 | 17.50 | 17.70 | 0.00 | - | 1 | 10 | 128.91% |
| KR231020C00030000 | 2023-05-30 10:12AM EDT | 2023-10-20 | 17.15 | 16.25 | 16.45 | +17.15 | - | - | 1 | 52.54% |
| KR240119C00030000 | 2023-06-02 11:31AM EDT | 2024-01-19 | 16.50 | 16.55 | 16.75 | -3.10 | -15.82% | 2 | 50 | 46.39% |
| KR240621C00030000 | 2023-06-02 11:19AM EDT | 2024-06-21 | 17.03 | 17.00 | 17.30 | -3.30 | -16.23% | 1 | 1 | 42.38% |
| KR250117C00030000 | 2023-05-08 11:23AM EDT | 2025-01-17 | 20.40 | 17.40 | 17.85 | 0.00 | - | 3 | 55 | 38.62% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230721P00030000 | 2023-06-01 11:35AM EDT | 2023-07-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 173 | 54.30% |
| KR231020P00030000 | 2023-06-02 12:49PM EDT | 2023-10-20 | 0.11 | 0.07 | 0.18 | -0.06 | -35.29% | 1 | 78 | 41.11% |
| KR240119P00030000 | 2023-06-02 11:18AM EDT | 2024-01-19 | 0.31 | 0.30 | 0.31 | -0.04 | -11.43% | 2 | 853 | 35.84% |
| KR240621P00030000 | 2023-06-02 1:28PM EDT | 2024-06-21 | 0.69 | 0.55 | 0.69 | -0.02 | -2.82% | 2 | 215 | 34.03% |
| KR250117P00030000 | 2023-06-02 1:53PM EDT | 2025-01-17 | 1.03 | 1.00 | 1.10 | -0.09 | -8.04% | 2 | 287 | 31.57% |
© 2023 Yahoo. All rights reserved.