The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220701C00049000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.58 | 0.57 | 0.60 | +0.09 | +18.37% | 4,650 | 322 | 31.45% |
| KR220708C00049000 | 2022-06-24 1:26PM EDT | 2022-07-08 | 0.79 | 0.83 | 0.93 | +0.08 | +11.27% | 19 | 149 | 31.10% |
| KR220715C00049000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.16 | 1.11 | 1.20 | +0.14 | +13.73% | 106 | 899 | 31.30% |
| KR220722C00049000 | 2022-06-24 11:53AM EDT | 2022-07-22 | 1.48 | 1.32 | 1.47 | +0.18 | +13.85% | 1 | 34 | 32.18% |
| KR220729C00049000 | 2022-06-23 1:07PM EDT | 2022-07-29 | 1.42 | 1.57 | 1.74 | 0.00 | - | 3 | 28 | 33.30% |
| KR221021C00049000 | 2022-06-24 11:09AM EDT | 2022-10-21 | 3.58 | 3.45 | 3.60 | +0.13 | +3.77% | 3 | 124 | 34.91% |
| KR230120C00049000 | 2022-06-24 2:13PM EDT | 2023-01-20 | 4.60 | 4.65 | 5.00 | 0.00 | - | 1 | 11 | 35.85% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220701P00049000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 1.14 | 1.08 | 1.20 | -0.59 | -34.10% | 71 | 206 | 33.40% |
| KR220708P00049000 | 2022-06-23 9:39AM EDT | 2022-07-08 | 1.61 | 1.35 | 1.51 | 0.00 | - | 4 | 371 | 31.93% |
| KR220715P00049000 | 2022-06-24 3:32PM EDT | 2022-07-15 | 1.88 | 1.62 | 1.74 | -0.26 | -12.15% | 32 | 27,260 | 31.06% |
| KR220722P00049000 | 2022-06-21 3:08PM EDT | 2022-07-22 | 2.20 | 1.85 | 2.04 | 0.00 | - | 204 | 255 | 32.54% |
| KR220729P00049000 | 2022-06-21 9:30AM EDT | 2022-07-29 | 3.70 | 2.03 | 2.24 | 0.00 | - | 1 | 24 | 32.47% |
| KR221021P00049000 | 2022-06-24 12:02PM EDT | 2022-10-21 | 4.05 | 3.90 | 4.05 | -0.40 | -8.99% | 15 | 1,465 | 34.01% |
© 2022 Yahoo. All rights reserved.
