The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220527C00047000 | 2022-05-20 11:05AM EDT | 47.00 | 1.79 | 2.07 | 2.16 | -0.21 | -10.50% | 8 | 86 | 43.26% |
| KR220527C00049500 | 2022-05-20 3:34PM EDT | 49.50 | 0.67 | 0.63 | 0.70 | -0.02 | -2.90% | 48 | 171 | 39.36% |
| KR220527C00050000 | 2022-05-20 3:56PM EDT | 50.00 | 0.50 | 0.48 | 0.53 | +0.06 | +13.64% | 232 | 160 | 39.26% |
| KR220527C00051000 | 2022-05-20 3:58PM EDT | 51.00 | 0.27 | 0.26 | 0.30 | +0.02 | +8.00% | 115 | 271 | 39.75% |
| KR220527C00052000 | 2022-05-20 3:31PM EDT | 52.00 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 48 | 406 | 41.02% |
| KR220527C00053000 | 2022-05-20 3:36PM EDT | 53.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 100 | 432 | 43.75% |
| KR220527C00054000 | 2022-05-20 9:51AM EDT | 54.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 10 | 311 | 46.09% |
| KR220527C00055000 | 2022-05-20 12:57PM EDT | 55.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 106 | 50.78% |
| KR220527C00056000 | 2022-05-20 3:11PM EDT | 56.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 238 | 52.73% |
| KR220527C00057000 | 2022-05-20 10:37AM EDT | 57.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4 | 511 | 57.03% |
| KR220527C00058000 | 2022-05-19 11:12AM EDT | 58.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 155 | 60.94% |
| KR220527C00059000 | 2022-05-18 12:36PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 120 | 64.06% |
| KR220527C00060000 | 2022-05-18 9:54AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 161 | 66.41% |
| KR220527C00061000 | 2022-05-20 11:39AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 95 | 68.75% |
| KR220527C00062000 | 2022-05-20 2:28PM EDT | 62.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 100 | 62 | 68.75% |
| KR220527C00063000 | 2022-05-18 12:37PM EDT | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 76 | 76.56% |
| KR220527C00064000 | 2022-05-17 2:12PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 58 | 81.25% |
| KR220527C00065000 | 2022-05-16 1:55PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 84.38% |
| KR220527C00070000 | 2022-05-09 1:59PM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 103.13% |
| KR220527C00075000 | 2022-04-28 2:35PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 120.31% |
| KR220527C00080000 | 2022-04-18 12:08AM EDT | 80.00 | 0.08 | - | 0.07 | 0.00 | - | - | 2 | 163.67% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220527P00040000 | 2022-05-20 1:25PM EDT | 40.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1 | 70 | 64.84% |
| KR220527P00045000 | 2022-05-20 2:34PM EDT | 45.00 | 0.21 | 0.14 | 0.17 | -0.11 | -34.38% | 33 | 148 | 46.97% |
| KR220527P00046000 | 2022-05-20 3:30PM EDT | 46.00 | 0.30 | 0.24 | 0.27 | -0.18 | -37.50% | 26 | 130 | 43.56% |
| KR220527P00047000 | 2022-05-20 3:52PM EDT | 47.00 | 0.43 | 0.41 | 0.46 | -0.35 | -44.87% | 1,048 | 1,293 | 41.50% |
| KR220527P00048000 | 2022-05-20 3:51PM EDT | 48.00 | 0.70 | 0.70 | 0.77 | -0.46 | -39.66% | 270 | 984 | 39.99% |
| KR220527P00049000 | 2022-05-20 3:45PM EDT | 49.00 | 1.16 | 1.15 | 1.24 | -0.35 | -23.18% | 168 | 430 | 39.36% |
| KR220527P00050000 | 2022-05-20 1:13PM EDT | 50.00 | 2.30 | 1.79 | 1.88 | -0.65 | -22.03% | 47 | 277 | 39.65% |
| KR220527P00051000 | 2022-05-20 3:18PM EDT | 51.00 | 2.82 | 2.47 | 2.72 | -0.18 | -6.00% | 18 | 324 | 43.85% |
| KR220527P00052000 | 2022-05-20 11:58AM EDT | 52.00 | 4.11 | 3.40 | 3.55 | +0.24 | +6.20% | 6 | 627 | 43.75% |
| KR220527P00053000 | 2022-05-20 10:55AM EDT | 53.00 | 4.97 | 4.30 | 4.50 | +0.07 | +1.43% | 5 | 149 | 48.05% |
| KR220527P00054000 | 2022-05-19 3:55PM EDT | 54.00 | 6.06 | 5.30 | 5.50 | 0.00 | - | 9 | 356 | 55.57% |
| KR220527P00055000 | 2022-05-19 2:24PM EDT | 55.00 | 6.33 | 6.25 | 6.50 | -0.55 | -7.99% | 10 | 253 | 62.70% |
| KR220527P00056000 | 2022-05-20 3:45PM EDT | 56.00 | 7.25 | 7.25 | 7.45 | -0.50 | -6.45% | 5 | 127 | 63.87% |
| KR220527P00057000 | 2022-05-17 11:47AM EDT | 57.00 | 6.07 | 8.15 | 8.50 | 0.00 | - | 6 | 49 | 75.78% |
| KR220527P00058000 | 2022-05-18 3:57PM EDT | 58.00 | 10.32 | 9.20 | 9.65 | 0.00 | - | 250 | 17 | 72.27% |
| KR220527P00059000 | 2022-05-19 3:18PM EDT | 59.00 | 10.75 | 10.20 | 10.45 | -0.05 | -0.46% | 1 | 59 | 81.64% |
| KR220527P00060000 | 2022-05-20 12:02PM EDT | 60.00 | 12.07 | 11.15 | 11.50 | +0.34 | +2.90% | 6 | 29 | 94.14% |
| KR220527P00061000 | 2022-05-16 10:09AM EDT | 61.00 | 8.05 | 12.15 | 12.55 | 0.00 | - | 1 | 25 | 65.63% |
| KR220527P00062000 | 2022-05-17 10:30AM EDT | 62.00 | 10.18 | 13.15 | 13.60 | 0.00 | - | 8 | 0 | 81.25% |
| KR220527P00063000 | 2022-04-29 10:30AM EDT | 63.00 | 8.54 | 14.10 | 14.60 | 0.00 | - | 3 | 2 | 73.44% |
| KR220527P00064000 | 2022-05-16 10:05AM EDT | 64.00 | 11.15 | 15.15 | 15.50 | 0.00 | - | 2 | 43 | 115.82% |
| KR220527P00065000 | 2022-05-18 3:31PM EDT | 65.00 | 17.55 | 16.25 | 16.45 | 0.00 | - | 2 | 94 | 81.25% |
© 2022 Yahoo. All rights reserved.
