UK markets closed
NIKKEI 225
27,685.47 -8.18 (-0.03%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
77.32 +3.21 (+4.33%) GOLD FUTURES
1,881.50 +2.00 (+0.11%) DOW
34,087.97 +196.95 (+0.58%) BTC-GBP
19,271.35 +74.13 (+0.39%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230210C00039000 | 2023-01-25 3:31PM EST | 39.00 | 5.90 | 5.40 | 5.55 | 0.00 | - | 45 | 45 | 73.05% |
| KR230210C00041500 | 2023-02-07 1:07PM EST | 41.50 | 3.11 | 2.88 | 3.10 | +0.36 | +13.09% | 2 | 6 | 51.17% |
| KR230210C00042000 | 2023-02-03 3:03PM EST | 42.00 | 2.25 | 2.42 | 2.57 | 0.00 | - | 1 | 1 | 40.63% |
| KR230210C00042500 | 2023-02-02 1:08PM EST | 42.50 | 2.62 | 1.93 | 2.09 | 0.00 | - | - | 1 | 36.72% |
| KR230210C00043000 | 2023-02-06 12:43PM EST | 43.00 | 1.40 | 1.47 | 1.61 | 0.00 | - | 10 | 24 | 31.84% |
| KR230210C00043500 | 2023-02-06 3:56PM EST | 43.50 | 1.26 | 1.02 | 1.13 | 0.00 | - | 3 | 18 | 25.98% |
| KR230210C00044000 | 2023-02-07 1:48PM EST | 44.00 | 0.53 | 0.66 | 0.72 | -0.30 | -36.14% | 25 | 207 | 23.15% |
| KR230210C00044500 | 2023-02-07 3:17PM EST | 44.50 | 0.38 | 0.34 | 0.38 | -0.14 | -26.92% | 43 | 568 | 20.61% |
| KR230210C00045000 | 2023-02-07 3:01PM EST | 45.00 | 0.19 | 0.15 | 0.20 | -0.09 | -32.14% | 301 | 1,403 | 21.58% |
| KR230210C00045500 | 2023-02-07 2:57PM EST | 45.50 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 32 | 1,036 | 21.88% |
| KR230210C00046000 | 2023-02-07 3:01PM EST | 46.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 82 | 421 | 22.66% |
| KR230210C00046500 | 2023-02-07 3:16PM EST | 46.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 82 | 29.69% |
| KR230210C00047000 | 2023-02-07 2:13PM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 192 | 25.78% |
| KR230210C00047500 | 2023-02-03 3:15PM EST | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 378 | 226 | 40.23% |
| KR230210C00048000 | 2023-02-07 9:50AM EST | 48.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 679 | 44.92% |
| KR230210C00048500 | 2023-02-03 3:06PM EST | 48.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 290 | 291 | 50.00% |
| KR230210C00049000 | 2023-02-01 10:44AM EST | 49.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 80 | 52.34% |
| KR230210C00050000 | 2023-02-03 11:56AM EST | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 54.69% |
| KR230210C00051000 | 2023-02-01 3:34PM EST | 51.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 29 | 62.50% |
| KR230210C00052000 | 2023-02-06 9:30AM EST | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 67.19% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230210P00035000 | 2023-01-25 11:28AM EST | 35.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 109.38% |
| KR230210P00036000 | 2023-01-19 11:00AM EST | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 32 | 98.44% |
| KR230210P00037000 | 2023-01-03 2:57PM EST | 37.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 57 | 87.50% |
| KR230210P00038500 | 2023-01-23 1:09PM EST | 38.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 1 | 71.09% |
| KR230210P00039000 | 2023-01-17 2:54PM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 59.38% |
| KR230210P00040000 | 2023-02-03 3:51PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 120 | 51.56% |
| KR230210P00040500 | 2023-01-30 12:26PM EST | 40.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 50.78% |
| KR230210P00041000 | 2023-01-30 12:28PM EST | 41.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 22 | 31 | 52.34% |
| KR230210P00041500 | 2023-02-06 3:41PM EST | 41.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 24 | 30 | 47.66% |
| KR230210P00042000 | 2023-02-07 10:00AM EST | 42.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 3 | 362 | 30.47% |
| KR230210P00042500 | 2023-02-07 1:30PM EST | 42.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 24 | 2,487 | 27.74% |
| KR230210P00043000 | 2023-02-07 2:08PM EST | 43.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 38 | 544 | 24.81% |
| KR230210P00043500 | 2023-02-07 3:03PM EST | 43.50 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 34 | 353 | 23.93% |
| KR230210P00044000 | 2023-02-07 3:13PM EST | 44.00 | 0.22 | 0.19 | 0.22 | -0.01 | -4.35% | 60 | 817 | 22.85% |
| KR230210P00044500 | 2023-02-07 3:06PM EST | 44.50 | 0.40 | 0.36 | 0.40 | -0.01 | -2.44% | 93 | 405 | 21.39% |
| KR230210P00045000 | 2023-02-07 1:05PM EST | 45.00 | 0.60 | 0.65 | 0.73 | -0.19 | -24.05% | 1 | 1,475 | 23.05% |
| KR230210P00045500 | 2023-02-06 3:38PM EST | 45.50 | 1.13 | 1.02 | 1.16 | 0.00 | - | 23 | 13 | 26.95% |
| KR230210P00046000 | 2023-02-07 12:57PM EST | 46.00 | 1.47 | 1.48 | 1.62 | -0.27 | -15.52% | 11 | 269 | 30.86% |
| KR230210P00046500 | 2023-02-02 12:54PM EST | 46.50 | 1.48 | 1.86 | 2.14 | 0.00 | - | - | 0 | 39.26% |
| KR230210P00047000 | 2023-01-19 9:45AM EST | 47.00 | 2.79 | 2.48 | 2.63 | 0.00 | - | 1 | 91 | 44.53% |
| KR230210P00048000 | 2023-01-19 3:00PM EST | 48.00 | 3.87 | 3.50 | 3.70 | 0.00 | - | 2 | 29 | 52.15% |
| KR230210P00049000 | 2023-02-07 9:37AM EST | 49.00 | 4.68 | 4.45 | 4.65 | +0.40 | +9.35% | 20 | 20 | 53.52% |
© 2023 Yahoo. All rights reserved.
