The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230203C00040500 | 2023-01-20 1:36PM EST | 40.50 | 3.75 | 4.45 | 4.70 | 0.00 | - | 3 | 3 | 58.20% |
| KR230203C00042000 | 2023-01-11 3:12PM EST | 42.00 | 3.70 | 2.96 | 3.25 | 0.00 | - | 1 | 4 | 46.78% |
| KR230203C00043000 | 2023-01-20 2:23PM EST | 43.00 | 1.57 | 2.05 | 2.33 | 0.00 | - | 30 | 31 | 40.43% |
| KR230203C00043500 | 2023-01-26 11:22AM EST | 43.50 | 1.33 | 1.61 | 1.82 | 0.00 | - | 1 | 14 | 33.69% |
| KR230203C00044000 | 2023-01-27 1:59PM EST | 44.00 | 1.22 | 1.22 | 1.34 | +0.36 | +41.86% | 40 | 265 | 28.13% |
| KR230203C00044500 | 2023-01-27 3:41PM EST | 44.50 | 1.02 | 0.87 | 0.95 | +0.47 | +85.45% | 119 | 179 | 25.78% |
| KR230203C00045000 | 2023-01-27 3:51PM EST | 45.00 | 0.63 | 0.57 | 0.64 | +0.28 | +80.00% | 239 | 528 | 24.71% |
| KR230203C00045500 | 2023-01-27 3:58PM EST | 45.50 | 0.35 | 0.34 | 0.40 | +0.13 | +59.09% | 259 | 113 | 23.93% |
| KR230203C00046000 | 2023-01-27 3:59PM EST | 46.00 | 0.19 | 0.19 | 0.23 | +0.06 | +46.15% | 361 | 858 | 23.34% |
| KR230203C00046500 | 2023-01-27 3:57PM EST | 46.50 | 0.08 | 0.09 | 0.12 | +0.01 | +14.29% | 715 | 43 | 22.85% |
| KR230203C00047000 | 2023-01-27 3:01PM EST | 47.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.33% | 73 | 131 | 23.63% |
| KR230203C00047500 | 2023-01-25 3:42PM EST | 47.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 62 | 27.93% |
| KR230203C00048000 | 2023-01-27 2:43PM EST | 48.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 80 | 29.69% |
| KR230203C00048500 | 2023-01-19 9:51AM EST | 48.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 33.20% |
| KR230203C00049000 | 2023-01-27 3:24PM EST | 49.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 80 | 35.16% |
| KR230203C00049500 | 2023-01-17 10:48AM EST | 49.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 50 | 34.38% |
| KR230203C00050000 | 2023-01-26 9:46AM EST | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 41.80% |
| KR230203C00052000 | 2023-01-19 9:43AM EST | 52.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 1 | 51.95% |
| KR230203C00053000 | 2022-12-27 2:42PM EST | 53.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 35 | 56.25% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230203P00030000 | 2023-01-03 3:01PM EST | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 1 | 131.25% |
| KR230203P00035000 | 2023-01-06 1:36PM EST | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 86.72% |
| KR230203P00037000 | 2023-01-20 10:17AM EST | 37.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 40 | 30 | 69.53% |
| KR230203P00038000 | 2023-01-13 2:00PM EST | 38.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 23 | 61.72% |
| KR230203P00039000 | 2023-01-23 11:53AM EST | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 50.00% |
| KR230203P00040000 | 2023-01-27 11:15AM EST | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 45 | 76 | 42.19% |
| KR230203P00041000 | 2023-01-27 1:47PM EST | 41.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 3 | 24 | 39.45% |
| KR230203P00041500 | 2023-01-27 1:28PM EST | 41.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 32 | 36.72% |
| KR230203P00042000 | 2023-01-27 11:44AM EST | 42.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 17 | 437 | 33.79% |
| KR230203P00042500 | 2023-01-27 12:05PM EST | 42.50 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 7 | 39 | 29.30% |
| KR230203P00043000 | 2023-01-27 3:35PM EST | 43.00 | 0.05 | 0.05 | 0.09 | -0.12 | -70.59% | 29 | 162 | 27.54% |
| KR230203P00043500 | 2023-01-27 3:43PM EST | 43.50 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 92 | 247 | 24.61% |
| KR230203P00044000 | 2023-01-27 2:47PM EST | 44.00 | 0.18 | 0.17 | 0.22 | -0.22 | -55.00% | 71 | 481 | 24.61% |
| KR230203P00044500 | 2023-01-27 3:52PM EST | 44.50 | 0.32 | 0.32 | 0.35 | -0.30 | -48.39% | 94 | 500 | 23.63% |
| KR230203P00045000 | 2023-01-27 3:58PM EST | 45.00 | 0.53 | 0.49 | 0.56 | -0.29 | -35.37% | 36 | 245 | 23.54% |
| KR230203P00045500 | 2023-01-27 3:42PM EST | 45.50 | 0.71 | 0.75 | 0.83 | -0.52 | -42.28% | 43 | 34 | 23.05% |
| KR230203P00046000 | 2023-01-27 1:57PM EST | 46.00 | 1.19 | 1.06 | 1.17 | -0.15 | -11.19% | 11 | 128 | 22.85% |
| KR230203P00046500 | 2023-01-26 2:16PM EST | 46.50 | 2.00 | 1.40 | 1.62 | 0.00 | - | 1 | 55 | 25.88% |
| KR230203P00047000 | 2023-01-27 3:33PM EST | 47.00 | 1.86 | 1.79 | 2.13 | -0.60 | -24.39% | 1 | 61 | 31.74% |
| KR230203P00047500 | 2023-01-17 2:50PM EST | 47.50 | 1.60 | 2.25 | 2.61 | 0.00 | - | - | 29 | 35.25% |
| KR230203P00048000 | 2023-01-20 1:24PM EST | 48.00 | 4.00 | 2.75 | 3.15 | 0.00 | - | 1 | 0 | 42.77% |
| KR230203P00049000 | 2023-01-20 3:44PM EST | 49.00 | 4.54 | 3.75 | 4.15 | 0.00 | - | 2 | 0 | 51.76% |
| KR230203P00050000 | 2023-01-09 10:40AM EST | 50.00 | 3.85 | 4.75 | 5.15 | 0.00 | - | - | 0 | 60.16% |
© 2023 Yahoo. All rights reserved.
