The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221021C00045000 | 2022-08-11 1:22PM EDT | 2022-10-21 | 4.20 | 3.90 | 4.05 | +0.60 | +16.67% | 16 | 157 | 94.34% |
| KR221216C00045000 | 2022-08-05 12:05PM EDT | 2022-12-16 | 4.60 | 4.75 | 4.95 | 0.00 | - | 5 | 42 | 60.77% |
| KR230120C00045000 | 2022-08-10 11:44AM EDT | 2023-01-20 | 5.18 | 5.20 | 5.30 | +0.12 | +2.37% | 3 | 921 | 54.54% |
| KR240119C00045000 | 2022-08-11 1:22PM EDT | 2024-01-19 | 8.80 | 8.55 | 8.80 | +0.35 | +4.14% | 3 | 423 | 44.26% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220930P00045000 | 2022-08-11 1:36PM EDT | 2022-09-30 | 1.21 | 1.28 | 1.40 | +1.21 | - | 10 | - | 125.39% |
| KR221021P00045000 | 2022-08-04 11:33AM EDT | 2022-10-21 | 1.74 | 1.52 | 1.63 | 0.00 | - | 26 | 1,140 | 33.35% |
| KR221216P00045000 | 2022-08-10 11:34AM EDT | 2022-12-16 | 2.52 | 2.40 | 2.54 | -0.12 | -4.55% | 4 | 39 | 28.76% |
| KR230120P00045000 | 2022-08-11 1:46PM EDT | 2023-01-20 | 2.66 | 2.69 | 2.82 | -0.28 | -9.52% | 1 | 1,669 | 26.73% |
| KR240119P00045000 | 2022-08-05 3:44PM EDT | 2024-01-19 | 5.65 | 5.45 | 5.75 | 0.00 | - | 2 | 371 | 27.45% |
© 2022 Yahoo. All rights reserved.
