The Kroger Co. (KR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220930C00050000 | 2022-09-29 3:56PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| KR221007C00050000 | 2022-09-29 9:30AM EDT | 2022-10-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KR221014C00050000 | 2022-09-29 2:14PM EDT | 2022-10-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KR221021C00050000 | 2022-09-29 3:56PM EDT | 2022-10-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| KR221028C00050000 | 2022-09-29 2:58PM EDT | 2022-10-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KR221104C00050000 | 2022-09-29 1:14PM EDT | 2022-11-04 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KR221118C00050000 | 2022-09-29 10:09AM EDT | 2022-11-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| KR221216C00050000 | 2022-09-29 3:30PM EDT | 2022-12-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| KR230120C00050000 | 2022-09-29 10:31AM EDT | 2023-01-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR230421C00050000 | 2022-09-29 2:27PM EDT | 2023-04-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| KR240119C00050000 | 2022-09-29 2:15PM EDT | 2024-01-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR250117C00050000 | 2022-09-23 3:08PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220930P00050000 | 2022-09-28 11:13AM EDT | 2022-09-30 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR221007P00050000 | 2022-09-23 1:34PM EDT | 2022-10-07 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR221014P00050000 | 2022-09-22 11:29AM EDT | 2022-10-14 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR221021P00050000 | 2022-09-28 12:49PM EDT | 2022-10-21 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR221028P00050000 | 2022-09-22 3:00PM EDT | 2022-10-28 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR221118P00050000 | 2022-09-29 10:24AM EDT | 2022-11-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR221216P00050000 | 2022-09-23 2:38PM EDT | 2022-12-16 | 6.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KR230120P00050000 | 2022-09-29 2:53PM EDT | 2023-01-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KR230421P00050000 | 2022-09-27 3:19PM EDT | 2023-04-21 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240119P00050000 | 2022-09-29 2:53PM EDT | 2024-01-19 | 8.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR250117P00050000 | 2022-09-23 3:52PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
