The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221021C00039000 | 2022-09-23 1:20PM EDT | 2022-10-21 | 5.70 | 5.00 | 5.15 | 0.00 | - | 4 | 21 | 50.59% |
| KR230120C00039000 | 2022-09-15 3:29PM EDT | 2023-01-20 | 9.62 | 6.35 | 6.50 | 0.00 | - | 1 | 1 | 40.31% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221007P00039000 | 2022-09-30 12:32PM EDT | 2022-10-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 21 | 57.42% |
| KR221014P00039000 | 2022-09-30 10:49AM EDT | 2022-10-14 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 20 | 28 | 45.70% |
| KR221021P00039000 | 2022-09-30 10:48AM EDT | 2022-10-21 | 0.22 | 0.23 | 0.26 | -0.01 | -4.35% | 1 | 7,647 | 44.04% |
| KR221028P00039000 | 2022-09-30 3:55PM EDT | 2022-10-28 | 0.29 | 0.27 | 0.33 | +0.22 | +314.29% | 13 | 1 | 40.53% |
| KR221104P00039000 | 2022-09-30 2:55PM EDT | 2022-11-04 | 0.42 | 0.36 | 0.43 | +0.17 | +68.00% | 10 | 22 | 39.36% |
| KR221111P00039000 | 2022-09-30 10:10AM EDT | 2022-11-11 | 0.46 | 0.46 | 0.52 | +0.46 | - | 1 | 0 | 38.33% |
| KR221118P00039000 | 2022-09-30 3:26PM EDT | 2022-11-18 | 0.65 | 0.64 | 0.69 | +0.08 | +14.04% | 5 | 178 | 39.50% |
| KR230120P00039000 | 2022-09-30 2:43PM EDT | 2023-01-20 | 1.47 | 1.43 | 1.48 | +0.15 | +11.36% | 13 | 764 | 36.87% |
| KR230421P00039000 | 2022-09-30 3:50PM EDT | 2023-04-21 | 2.26 | 2.23 | 2.30 | +0.31 | +15.90% | 8 | 13 | 34.92% |
© 2022 Yahoo. All rights reserved.
