The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240119C00020000 | 2022-08-11 10:23AM EDT | 20.00 | 27.30 | 27.30 | 27.65 | +0.15 | +0.55% | 1 | 5 | 0.00% |
| KR240119C00025000 | 2021-12-30 2:18PM EDT | 25.00 | 20.70 | 19.90 | 24.25 | 0.00 | - | 10 | 187 | 41.80% |
| KR240119C00028000 | 2021-11-08 10:39AM EDT | 28.00 | 15.00 | 16.35 | 17.95 | 0.00 | - | 3 | 4 | 0.00% |
| KR240119C00030000 | 2022-08-10 12:32PM EDT | 30.00 | 18.60 | 18.55 | 18.85 | +0.33 | +1.81% | 1 | 47 | 0.00% |
| KR240119C00033000 | 2022-07-06 1:37PM EDT | 33.00 | 16.54 | 15.80 | 16.10 | 0.00 | - | 1 | 28 | 20.70% |
| KR240119C00035000 | 2022-08-10 2:54PM EDT | 35.00 | 14.28 | 14.80 | 15.05 | -0.25 | -1.72% | 2 | 372 | 35.38% |
| KR240119C00038000 | 2022-07-08 12:54PM EDT | 38.00 | 13.48 | 12.25 | 12.60 | 0.00 | - | 2 | 26 | 34.28% |
| KR240119C00040000 | 2022-08-11 12:16PM EDT | 40.00 | 11.58 | 11.45 | 11.70 | +0.72 | +6.63% | 5 | 147 | 38.39% |
| KR240119C00042000 | 2022-08-02 10:47AM EDT | 42.00 | 9.57 | 10.15 | 10.45 | 0.00 | - | 1 | 32 | 38.50% |
| KR240119C00045000 | 2022-08-11 1:22PM EDT | 45.00 | 8.80 | 8.55 | 8.80 | +0.35 | +4.14% | 3 | 423 | 38.82% |
| KR240119C00047000 | 2022-08-11 12:26PM EDT | 47.00 | 7.80 | 7.50 | 7.85 | +0.53 | +7.29% | 70 | 346 | 39.15% |
| KR240119C00050000 | 2022-08-11 10:10AM EDT | 50.00 | 6.20 | 6.25 | 6.40 | +0.05 | +0.81% | 1 | 193 | 38.44% |
| KR240119C00055000 | 2022-08-11 12:24PM EDT | 55.00 | 4.60 | 4.45 | 4.60 | -0.05 | -1.08% | 8 | 353 | 38.36% |
| KR240119C00060000 | 2022-08-10 12:05PM EDT | 60.00 | 3.13 | 3.10 | 3.30 | +0.11 | +3.64% | 1 | 62 | 38.51% |
| KR240119C00065000 | 2022-07-28 10:30AM EDT | 65.00 | 2.00 | 2.18 | 2.38 | 0.00 | - | 1 | 533 | 38.84% |
| KR240119C00070000 | 2022-08-11 10:44AM EDT | 70.00 | 1.59 | 1.42 | 1.68 | +0.09 | +6.00% | 1 | 320 | 38.84% |
| KR240119C00075000 | 2022-08-04 10:18AM EDT | 75.00 | 1.09 | 1.00 | 1.25 | 0.00 | - | 1 | 22 | 39.51% |
| KR240119C00080000 | 2022-08-04 3:26PM EDT | 80.00 | 0.75 | 0.68 | 0.80 | 0.00 | - | - | 103 | 38.55% |
| KR240119C00085000 | 2022-08-10 9:48AM EDT | 85.00 | 0.54 | 0.47 | 0.67 | +0.01 | +1.89% | 1 | 1,025 | 40.16% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240119P00020000 | 2022-08-04 2:09PM EDT | 20.00 | 0.32 | 0.25 | 0.38 | 0.00 | - | 2 | 20 | 58.89% |
| KR240119P00025000 | 2022-08-11 12:31PM EDT | 25.00 | 0.67 | 0.58 | 0.76 | -0.06 | -8.22% | 7 | 47 | 54.39% |
| KR240119P00028000 | 2022-08-05 2:14PM EDT | 28.00 | 1.03 | 0.91 | 1.07 | 0.00 | - | 5 | 77 | 52.03% |
| KR240119P00030000 | 2022-08-01 9:39AM EDT | 30.00 | 1.23 | 1.19 | 1.34 | 0.00 | - | 1 | 64 | 50.66% |
| KR240119P00033000 | 2022-08-01 11:55AM EDT | 33.00 | 1.78 | 1.71 | 1.91 | 0.00 | - | 2 | 50 | 50.13% |
| KR240119P00035000 | 2022-08-04 2:09PM EDT | 35.00 | 2.35 | 2.14 | 2.35 | 0.00 | - | 2 | 321 | 49.01% |
| KR240119P00038000 | 2022-07-26 9:30AM EDT | 38.00 | 3.60 | 2.87 | 3.05 | 0.00 | - | 1 | 107 | 46.78% |
| KR240119P00040000 | 2022-08-01 9:39AM EDT | 40.00 | 3.83 | 3.55 | 3.65 | 0.00 | - | 4 | 239 | 45.75% |
| KR240119P00042000 | 2022-08-08 2:00PM EDT | 42.00 | 4.40 | 4.25 | 4.45 | 0.00 | - | 1 | 482 | 45.59% |
| KR240119P00045000 | 2022-08-05 3:44PM EDT | 45.00 | 5.65 | 5.45 | 5.75 | 0.00 | - | 2 | 371 | 44.98% |
| KR240119P00047000 | 2022-08-09 3:33PM EDT | 47.00 | 6.78 | 6.40 | 6.65 | 0.00 | - | 1 | 323 | 44.18% |
| KR240119P00050000 | 2022-08-11 9:40AM EDT | 50.00 | 8.35 | 7.95 | 8.15 | +0.25 | +3.09% | 10 | 132 | 43.01% |
| KR240119P00055000 | 2022-07-26 12:29PM EDT | 55.00 | 12.50 | 11.00 | 11.35 | 0.00 | - | - | 243 | 42.92% |
| KR240119P00060000 | 2022-07-01 1:46PM EDT | 60.00 | 15.10 | 14.95 | 15.25 | 0.00 | - | - | 11 | 44.52% |
| KR240119P00065000 | 2021-10-26 2:45PM EDT | 65.00 | 26.40 | 22.50 | 26.10 | 0.00 | - | - | 2 | 74.48% |
| KR240119P00070000 | 2022-08-11 12:34PM EDT | 70.00 | 23.10 | 23.05 | 23.40 | -0.15 | -0.65% | 23 | 35 | 44.63% |
© 2023 Yahoo. All rights reserved.
