The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:60.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220930C00060000 | 2022-09-12 3:24PM EDT | 2022-09-30 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 87.50% |
| KR221007C00060000 | 2022-09-16 1:38PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 64.84% |
| KR221014C00060000 | 2022-09-12 9:30AM EDT | 2022-10-14 | 0.13 | 0.00 | 0.08 | 0.00 | - | - | 1 | 58.59% |
| KR221021C00060000 | 2022-09-22 2:13PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,771 | 48.05% |
| KR221028C00060000 | 2022-09-23 2:49PM EDT | 2022-10-28 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 50.39% |
| KR221118C00060000 | 2022-09-20 12:13PM EDT | 2022-11-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| KR221216C00060000 | 2022-09-26 9:30AM EDT | 2022-12-16 | 0.12 | 0.00 | 0.10 | +0.06 | +100.00% | 2 | 487 | 32.62% |
| KR230120C00060000 | 2022-09-26 10:44AM EDT | 2023-01-20 | 0.17 | 0.17 | 0.21 | -0.02 | -10.53% | 1 | 3,763 | 31.40% |
| KR230421C00060000 | 2022-09-22 3:17PM EDT | 2023-04-21 | 0.68 | 0.58 | 0.67 | 0.00 | - | 18 | 278 | 31.28% |
| KR240119C00060000 | 2022-09-26 11:38AM EDT | 2024-01-19 | 2.40 | 2.33 | 2.55 | +0.06 | +2.56% | 2 | 127 | 33.08% |
| KR250117C00060000 | 2022-09-23 2:49PM EDT | 2025-01-17 | 4.45 | 4.30 | 5.10 | 0.00 | - | 13 | 15 | 35.10% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221021P00060000 | 2022-09-13 2:48PM EDT | 2022-10-21 | 10.30 | 15.00 | 15.15 | 0.00 | - | 1 | 1 | 61.91% |
| KR221216P00060000 | 2022-09-23 11:58AM EDT | 2022-12-16 | 15.42 | 15.00 | 15.25 | 0.00 | - | 1 | 1 | 41.21% |
| KR230120P00060000 | 2022-09-23 11:58AM EDT | 2023-01-20 | 15.42 | 15.05 | 15.30 | 0.00 | - | 1 | 884 | 35.72% |
| KR230421P00060000 | 2022-09-20 9:30AM EDT | 2023-04-21 | 13.27 | 15.15 | 15.40 | 0.00 | - | - | 0 | 28.47% |
| KR240119P00060000 | 2022-09-16 11:37AM EDT | 2024-01-19 | 14.10 | 15.90 | 16.25 | 0.00 | - | 1 | 19 | 25.59% |
© 2022 Yahoo. All rights reserved.
