The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221021C00035000 | 2022-08-31 2:17PM EDT | 2022-10-21 | 13.18 | 8.95 | 9.10 | 0.00 | - | 5 | 5 | 71.29% |
| KR221216C00035000 | 2022-09-27 12:11PM EDT | 2022-12-16 | 10.15 | 9.25 | 9.40 | 0.00 | - | 1 | 5 | 47.12% |
| KR230120C00035000 | 2022-09-27 9:49AM EDT | 2023-01-20 | 10.90 | 9.55 | 9.75 | 0.00 | - | 2 | 335 | 45.46% |
| KR230421C00035000 | 2022-09-29 11:12AM EDT | 2023-04-21 | 11.30 | 10.20 | 10.45 | 0.00 | - | 2 | 12 | 42.07% |
| KR240119C00035000 | 2022-09-27 1:24PM EDT | 2024-01-19 | 12.91 | 12.00 | 12.30 | 0.00 | - | 2 | 374 | 40.02% |
| KR250117C00035000 | 2022-09-30 3:48PM EDT | 2025-01-17 | 13.93 | 13.55 | 14.15 | -2.42 | -14.80% | 1 | 2 | 38.97% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221014P00035000 | 2022-09-28 9:51AM EDT | 2022-10-14 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 58.59% |
| KR221021P00035000 | 2022-09-30 12:12PM EDT | 2022-10-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 10 | 464 | 53.13% |
| KR221028P00035000 | 2022-09-20 3:26PM EDT | 2022-10-28 | 0.05 | 0.03 | 0.10 | 0.00 | - | 2 | 1 | 48.83% |
| KR221216P00035000 | 2022-09-30 2:43PM EDT | 2022-12-16 | 0.50 | 0.48 | 0.53 | +0.05 | +11.11% | 4 | 323 | 44.14% |
| KR230120P00035000 | 2022-09-29 11:39AM EDT | 2023-01-20 | 0.71 | 0.68 | 0.72 | +0.08 | +12.70% | 2 | 501 | 40.38% |
| KR230421P00035000 | 2022-09-30 3:34PM EDT | 2023-04-21 | 1.28 | 1.24 | 1.29 | +0.10 | +8.47% | 31 | 82 | 37.33% |
| KR240119P00035000 | 2022-09-27 3:42PM EDT | 2024-01-19 | 2.60 | 2.65 | 2.75 | 0.00 | - | 10 | 736 | 34.77% |
© 2022 Yahoo. All rights reserved.
