The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:41.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221021C00041000 | 2022-09-06 1:23PM EDT | 2022-10-21 | 8.02 | 4.40 | 4.50 | 0.00 | - | 1 | 27 | 42.29% |
| KR221216C00041000 | 2022-09-12 12:09PM EDT | 2022-12-16 | 10.40 | 5.35 | 5.55 | 0.00 | - | 8 | 30 | 39.58% |
| KR230120C00041000 | 2022-09-21 3:57PM EDT | 2023-01-20 | 6.24 | 5.90 | 6.10 | 0.00 | - | 1 | 17 | 39.43% |
| KR230421C00041000 | 2022-08-25 12:22PM EDT | 2023-04-21 | 9.82 | 6.80 | 7.00 | 0.00 | - | 2 | 2 | 37.09% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220930P00041000 | 2022-09-23 2:23PM EDT | 2022-09-30 | 0.09 | 0.03 | 0.04 | 0.00 | - | 120 | 112 | 45.31% |
| KR221007P00041000 | 2022-09-26 10:36AM EDT | 2022-10-07 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 3 | 39 | 39.06% |
| KR221014P00041000 | 2022-09-26 10:34AM EDT | 2022-10-14 | 0.24 | 0.23 | 0.27 | +0.04 | +20.00% | 5 | 2 | 37.60% |
| KR221021P00041000 | 2022-09-26 10:36AM EDT | 2022-10-21 | 0.38 | 0.35 | 0.37 | -0.15 | -28.30% | 4 | 301 | 35.84% |
| KR221028P00041000 | 2022-09-26 9:56AM EDT | 2022-10-28 | 0.49 | 0.44 | 0.48 | -0.05 | -9.26% | 5 | 67 | 35.06% |
| KR221104P00041000 | 2022-09-23 1:21PM EDT | 2022-11-04 | 0.72 | 0.53 | 0.60 | 0.00 | - | 14 | 22 | 34.82% |
| KR221118P00041000 | 2022-09-23 3:25PM EDT | 2022-11-18 | 0.91 | 0.80 | 0.85 | -0.02 | -2.15% | 4 | 50 | 34.96% |
| KR221216P00041000 | 2022-09-26 11:20AM EDT | 2022-12-16 | 1.35 | 1.32 | 1.35 | -0.10 | -6.90% | 14 | 291 | 35.79% |
| KR230120P00041000 | 2022-09-23 1:40PM EDT | 2023-01-20 | 1.87 | 1.59 | 1.69 | 0.00 | - | 2 | 273 | 33.96% |
| KR230421P00041000 | 2022-09-23 11:40AM EDT | 2023-04-21 | 2.57 | 2.46 | 2.52 | 0.00 | - | 2 | 31 | 32.53% |
© 2022 Yahoo. All rights reserved.
