KR - The Kroger Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230602C00041000 | 2023-04-14 11:45AM EDT | 41.00 | 6.20 | 8.20 | 8.55 | 0.00 | - | - | 0 | 470.51% |
| KR230602C00042000 | 2023-04-17 10:11AM EDT | 42.00 | 5.60 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 434.57% |
| KR230602C00045000 | 2023-05-31 12:51PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| KR230602C00046500 | 2023-05-31 3:49PM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 81 | 120 | 12.50% |
| KR230602C00047000 | 2023-05-31 3:50PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 122 | 12.50% |
| KR230602C00047500 | 2023-05-31 1:30PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 12.50% |
| KR230602C00048000 | 2023-05-31 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 525 | 25.00% |
| KR230602C00048500 | 2023-05-31 10:59AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| KR230602C00049000 | 2023-05-31 11:13AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,238 | 25.00% |
| KR230602C00049500 | 2023-05-31 9:30AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 25.00% |
| KR230602C00050000 | 2023-05-31 12:04PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 800 | 25.00% |
| KR230602C00051000 | 2023-05-31 10:23AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 50.00% |
| KR230602C00052000 | 2023-05-26 9:53AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 50.00% |
| KR230602C00053000 | 2023-05-26 1:35PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230602P00035000 | 2023-04-14 12:38PM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 168.75% |
| KR230602P00038000 | 2023-04-13 2:26PM EDT | 38.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 1 | 118.75% |
| KR230602P00039000 | 2023-04-26 12:57PM EDT | 39.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 1 | 266.80% |
| KR230602P00040000 | 2023-05-10 10:11AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 118 | 50.00% |
| KR230602P00041000 | 2023-05-10 10:04AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| KR230602P00042000 | 2023-05-31 3:24PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 25.00% |
| KR230602P00043000 | 2023-05-31 3:58PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 350 | 25.00% |
| KR230602P00043500 | 2023-05-30 3:09PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| KR230602P00044000 | 2023-05-31 3:02PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 12.50% |
| KR230602P00044500 | 2023-05-31 3:58PM EDT | 44.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 124 | 6.25% |
| KR230602P00045000 | 2023-05-31 3:59PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 106 | 161 | 3.13% |
| KR230602P00045500 | 2023-05-31 3:48PM EDT | 45.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,746 | 317 | 0.00% |
| KR230602P00046000 | 2023-05-31 2:58PM EDT | 46.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,835 | 659 | 0.00% |
| KR230602P00046500 | 2023-05-31 12:56PM EDT | 46.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.00% |
| KR230602P00047000 | 2023-05-31 2:29PM EDT | 47.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 16 | 125 | 0.00% |
| KR230602P00047500 | 2023-05-31 3:39PM EDT | 47.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,293 | 0.00% |
| KR230602P00048000 | 2023-05-31 3:15PM EDT | 48.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 32 | 47 | 0.00% |
| KR230602P00048500 | 2023-05-31 1:56PM EDT | 48.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.00% |
| KR230602P00049000 | 2023-05-31 2:50PM EDT | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 370 | 152 | 0.00% |
| KR230602P00049500 | 2023-05-31 2:38PM EDT | 49.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 360 | 139 | 0.00% |
| KR230602P00050000 | 2023-05-31 2:50PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 38 | 33 | 0.00% |
| KR230602P00051000 | 2023-05-25 9:51AM EDT | 51.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.