The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.14+0.60 (+1.41%)
At close: 1:00PM EST
43.20 +0.06 (+0.14%)
After hours: 04:53PM EST
After hours: 04:53PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR211203C00025000 | 2021-11-22 10:02AM EST | 25.00 | 16.60 | 17.80 | 18.60 | 0.00 | - | 1 | 1 | 205.47% |
| KR211203C00035000 | 2021-11-22 12:12PM EST | 35.00 | 7.80 | 7.90 | 8.80 | 0.00 | - | 8 | 14 | 116.21% |
| KR211203C00037000 | 2021-11-22 11:49AM EST | 37.00 | 5.70 | 6.15 | 6.60 | 0.00 | - | 4 | 7 | 94.34% |
| KR211203C00038000 | 2021-11-17 12:03PM EST | 38.00 | 3.25 | 5.10 | 5.60 | 0.00 | - | 2 | 26 | 79.30% |
| KR211203C00039000 | 2021-11-22 1:02PM EST | 39.00 | 3.93 | 4.25 | 4.65 | 0.00 | - | 3 | 17 | 75.98% |
| KR211203C00040000 | 2021-11-26 12:13PM EST | 40.00 | 3.79 | 3.30 | 3.95 | +0.90 | +31.14% | 7 | 259 | 74.61% |
| KR211203C00041000 | 2021-11-26 11:42AM EST | 41.00 | 3.07 | 2.62 | 2.94 | +0.97 | +46.19% | 8 | 242 | 68.26% |
| KR211203C00042000 | 2021-11-26 12:36PM EST | 42.00 | 2.11 | 1.96 | 2.18 | +0.58 | +37.91% | 94 | 496 | 65.63% |
| KR211203C00043000 | 2021-11-26 12:57PM EST | 43.00 | 1.47 | 1.42 | 1.53 | +0.44 | +42.72% | 737 | 765 | 63.77% |
| KR211203C00044000 | 2021-11-26 12:57PM EST | 44.00 | 1.04 | 0.98 | 1.08 | +0.39 | +60.00% | 6,808 | 761 | 63.67% |
| KR211203C00045000 | 2021-11-26 12:54PM EST | 45.00 | 0.70 | 0.66 | 0.74 | +0.28 | +66.67% | 290 | 483 | 64.06% |
| KR211203C00046000 | 2021-11-26 12:59PM EST | 46.00 | 0.46 | 0.45 | 0.50 | +0.20 | +76.92% | 239 | 312 | 65.33% |
| KR211203C00047000 | 2021-11-26 12:59PM EST | 47.00 | 0.31 | 0.30 | 0.34 | +0.15 | +93.75% | 194 | 137 | 66.80% |
| KR211203C00048000 | 2021-11-26 12:59PM EST | 48.00 | 0.21 | 0.19 | 0.23 | +0.10 | +90.91% | 28 | 5 | 67.77% |
| KR211203C00049000 | 2021-11-26 11:30AM EST | 49.00 | 0.19 | 0.13 | 0.17 | +0.10 | +111.11% | 26 | 25 | 70.51% |
| KR211203C00050000 | 2021-11-26 11:51AM EST | 50.00 | 0.14 | 0.09 | 0.13 | +0.07 | +100.00% | 51 | 141 | 73.44% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR211203P00033000 | 2021-11-18 10:02AM EST | 33.00 | 0.04 | 0.00 | 1.94 | 0.00 | - | - | 1 | 220.12% |
| KR211203P00034000 | 2021-11-22 11:30AM EST | 34.00 | 0.06 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 203.52% |
| KR211203P00035000 | 2021-11-26 11:40AM EST | 35.00 | 0.03 | 0.02 | 0.23 | +0.01 | +50.00% | 8 | 45 | 103.13% |
| KR211203P00036000 | 2021-11-24 2:30PM EST | 36.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 18 | 88 | 84.77% |
| KR211203P00037000 | 2021-11-26 11:43AM EST | 37.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 21 | 1,075 | 69.14% |
| KR211203P00038000 | 2021-11-26 11:03AM EST | 38.00 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 10 | 3,218 | 64.45% |
| KR211203P00039000 | 2021-11-26 12:53PM EST | 39.00 | 0.18 | 0.15 | 0.18 | -0.01 | -5.26% | 21 | 570 | 62.70% |
| KR211203P00040000 | 2021-11-26 12:59PM EST | 40.00 | 0.30 | 0.27 | 0.32 | -0.06 | -16.67% | 176 | 743 | 61.52% |
| KR211203P00041000 | 2021-11-26 12:54PM EST | 41.00 | 0.53 | 0.49 | 0.52 | -0.09 | -14.52% | 5,751 | 362 | 60.74% |
| KR211203P00042000 | 2021-11-26 12:54PM EST | 42.00 | 0.84 | 0.81 | 0.88 | -0.16 | -16.00% | 221 | 2,988 | 61.52% |
| KR211203P00043000 | 2021-11-26 12:56PM EST | 43.00 | 1.35 | 1.26 | 1.33 | -0.11 | -7.53% | 122 | 834 | 61.91% |
| KR211203P00044000 | 2021-11-26 11:57AM EST | 44.00 | 1.69 | 1.76 | 1.92 | -0.51 | -23.18% | 55 | 56 | 61.33% |
| KR211203P00045000 | 2021-11-26 11:57AM EST | 45.00 | 2.32 | 2.41 | 2.57 | -0.08 | -3.33% | 10 | 31 | 60.45% |
| KR211203P00046000 | 2021-11-26 11:02AM EST | 46.00 | 2.70 | 3.25 | 3.40 | -2.25 | -45.45% | 14 | 0 | 64.75% |
© 2021 Yahoo. All rights reserved.
