KR - The Kroger Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230609C00030000 | 2023-05-26 9:56AM EDT | 30.00 | 18.20 | 16.10 | 16.35 | 0.00 | - | 1 | 0 | 398.44% |
| KR230609C00035000 | 2023-05-26 10:17AM EDT | 35.00 | 13.30 | 11.10 | 11.30 | 0.00 | - | 1 | 1 | 246.88% |
| KR230609C00040000 | 2023-06-09 3:51PM EDT | 40.00 | 6.22 | 6.05 | 6.35 | +1.07 | +20.78% | 1 | 2 | 140.63% |
| KR230609C00042000 | 2023-06-09 9:58AM EDT | 42.00 | 4.00 | 4.10 | 4.30 | +0.70 | +21.21% | 10 | 10 | 98.44% |
| KR230609C00043000 | 2023-06-05 11:55AM EDT | 43.00 | 3.36 | 3.10 | 3.30 | 0.00 | - | 10 | 18 | 78.13% |
| KR230609C00044000 | 2023-06-09 2:32PM EDT | 44.00 | 2.18 | 2.11 | 2.29 | +0.41 | +23.16% | 1 | 28 | 57.03% |
| KR230609C00044500 | 2023-06-09 2:56PM EDT | 44.50 | 1.74 | 1.59 | 1.77 | +0.63 | +56.76% | 35 | 56 | 63.28% |
| KR230609C00045000 | 2023-06-09 3:30PM EDT | 45.00 | 1.20 | 1.08 | 1.25 | +0.40 | +50.00% | 37 | 468 | 45.90% |
| KR230609C00045500 | 2023-06-09 3:31PM EDT | 45.50 | 0.70 | 0.57 | 0.78 | +0.30 | +75.00% | 202 | 1,249 | 36.33% |
| KR230609C00046000 | 2023-06-09 3:54PM EDT | 46.00 | 0.18 | 0.08 | 0.27 | +0.01 | +5.88% | 395 | 746 | 17.77% |
| KR230609C00046500 | 2023-06-09 3:31PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 120 | 563 | 10.16% |
| KR230609C00047000 | 2023-06-09 3:30PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 1,033 | 23.83% |
| KR230609C00047500 | 2023-06-09 11:06AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 383 | 37.50% |
| KR230609C00048000 | 2023-06-09 1:45PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 39.06% |
| KR230609C00048500 | 2023-06-07 10:09AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 50.00% |
| KR230609C00049000 | 2023-06-09 9:54AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 93 | 59.38% |
| KR230609C00049500 | 2023-06-09 1:59PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 15 | 56.25% |
| KR230609C00050000 | 2023-06-09 10:21AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 153 | 75.00% |
| KR230609C00051000 | 2023-06-09 2:55PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,241 | 78.13% |
| KR230609C00052000 | 2023-06-05 11:21AM EDT | 52.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 106.25% |
| KR230609C00053000 | 2023-06-06 11:59AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 118.75% |
| KR230609C00054000 | 2023-06-06 12:00PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 134.38% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230609P00040000 | 2023-06-07 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 125.00% |
| KR230609P00041000 | 2023-06-02 1:10PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 22 | 106.25% |
| KR230609P00041500 | 2023-06-02 2:29PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 44 | 96.88% |
| KR230609P00042000 | 2023-06-05 2:51PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 46 | 87.50% |
| KR230609P00042500 | 2023-06-07 1:14PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 217 | 78.13% |
| KR230609P00043000 | 2023-06-08 11:19AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 44 | 65.63% |
| KR230609P00043500 | 2023-06-07 12:52PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 3,047 | 50.00% |
| KR230609P00044000 | 2023-06-08 3:42PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 199 | 46.88% |
| KR230609P00044500 | 2023-06-09 10:29AM EDT | 44.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 42 | 5,566 | 51.95% |
| KR230609P00045000 | 2023-06-09 3:51PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 233 | 3,616 | 34.77% |
| KR230609P00045500 | 2023-06-09 2:40PM EDT | 45.50 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 33 | 450 | 17.19% |
| KR230609P00046000 | 2023-06-09 3:44PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 159 | 490 | 6.25% |
| KR230609P00046500 | 2023-06-09 3:59PM EDT | 46.50 | 0.31 | 0.24 | 0.41 | -0.43 | -58.11% | 27 | 458 | 21.09% |
| KR230609P00047000 | 2023-06-09 3:05PM EDT | 47.00 | 0.77 | 0.75 | 0.91 | -0.93 | -54.71% | 34 | 1,156 | 35.94% |
| KR230609P00047500 | 2023-06-09 1:59PM EDT | 47.50 | 1.27 | 1.25 | 1.38 | -0.77 | -37.75% | 1 | 639 | 42.58% |
| KR230609P00048000 | 2023-06-09 1:31PM EDT | 48.00 | 1.70 | 1.73 | 1.89 | -0.69 | -28.87% | 4 | 41 | 56.25% |
| KR230609P00048500 | 2023-06-09 12:48PM EDT | 48.50 | 2.24 | 2.23 | 2.41 | -0.84 | -27.27% | 1 | 1,561 | 71.88% |
| KR230609P00049000 | 2023-06-09 11:40AM EDT | 49.00 | 2.80 | 2.70 | 2.89 | -0.42 | -13.04% | 2 | 27 | 77.34% |
| KR230609P00049500 | 2023-05-26 1:58PM EDT | 49.50 | 2.13 | 3.15 | 3.40 | 0.00 | - | 4 | 0 | 90.23% |
| KR230609P00050000 | 2023-05-31 9:42AM EDT | 50.00 | 4.13 | 3.60 | 3.90 | 0.00 | - | 14 | 0 | 100.00% |
| KR230609P00051000 | 2023-05-24 2:50PM EDT | 51.00 | 1.40 | 4.55 | 4.90 | 0.00 | - | - | 0 | 118.75% |
© 2023 Yahoo. All rights reserved.