The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220701C00050000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.29 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 6.25% |
| KR220708C00050000 | 2022-06-24 3:23PM EDT | 2022-07-08 | 0.42 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| KR220715C00050000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| KR220722C00050000 | 2022-06-24 11:56AM EDT | 2022-07-22 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KR220729C00050000 | 2022-06-24 3:39PM EDT | 2022-07-29 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KR220805C00050000 | 2022-06-24 3:33PM EDT | 2022-08-05 | 1.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| KR220819C00050000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| KR221021C00050000 | 2022-06-24 2:35PM EDT | 2022-10-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| KR230120C00050000 | 2022-06-23 3:49PM EDT | 2023-01-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| KR240119C00050000 | 2022-06-24 9:48AM EDT | 2024-01-19 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220701P00050000 | 2022-06-24 3:49PM EDT | 2022-07-01 | 1.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KR220708P00050000 | 2022-06-24 11:04AM EDT | 2022-07-08 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR220715P00050000 | 2022-06-24 3:44PM EDT | 2022-07-15 | 2.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KR220722P00050000 | 2022-06-21 11:36AM EDT | 2022-07-22 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KR220729P00050000 | 2022-06-24 10:59AM EDT | 2022-07-29 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR220819P00050000 | 2022-06-24 10:02AM EDT | 2022-08-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| KR221021P00050000 | 2022-06-24 2:54PM EDT | 2022-10-21 | 4.68 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| KR230120P00050000 | 2022-06-24 3:31PM EDT | 2023-01-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KR240119P00050000 | 2022-06-24 12:24PM EDT | 2024-01-19 | 8.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
