The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220128C00039000 | 2021-12-15 12:45PM EST | 39.00 | 7.35 | 9.30 | 10.80 | 0.00 | - | 1 | 2 | 258.40% |
| KR220128C00040000 | 2022-01-13 12:06PM EST | 40.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR220128C00041000 | 2022-01-21 9:50AM EST | 41.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR220128C00042000 | 2022-01-21 11:20AM EST | 42.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220128C00043000 | 2022-01-21 9:50AM EST | 43.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220128C00044000 | 2022-01-20 3:43PM EST | 44.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR220128C00045000 | 2022-01-21 9:51AM EST | 45.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220128C00046000 | 2022-01-21 3:55PM EST | 46.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KR220128C00047000 | 2022-01-21 3:55PM EST | 47.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.78% |
| KR220128C00048000 | 2022-01-21 3:55PM EST | 48.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 6.25% |
| KR220128C00049000 | 2022-01-21 3:48PM EST | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| KR220128C00050000 | 2022-01-21 3:35PM EST | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| KR220128C00051000 | 2022-01-21 1:49PM EST | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| KR220128C00052000 | 2022-01-21 11:28AM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KR220128C00053000 | 2022-01-21 1:39PM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KR220128C00054000 | 2022-01-20 9:46AM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KR220128C00055000 | 2022-01-07 11:17AM EST | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KR220128C00060000 | 2022-01-18 9:35AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220128P00035000 | 2021-12-23 2:40PM EST | 35.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 118.75% |
| KR220128P00036000 | 2021-12-21 12:52PM EST | 36.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 8 | 8 | 106.25% |
| KR220128P00037000 | 2022-01-04 9:57AM EST | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220128P00038000 | 2022-01-05 12:39PM EST | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KR220128P00039000 | 2022-01-21 12:45PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KR220128P00040000 | 2022-01-21 1:34PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR220128P00041000 | 2022-01-21 3:31PM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| KR220128P00042000 | 2022-01-21 1:19PM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KR220128P00043000 | 2022-01-21 3:03PM EST | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KR220128P00044000 | 2022-01-21 3:40PM EST | 44.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KR220128P00045000 | 2022-01-21 3:55PM EST | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| KR220128P00046000 | 2022-01-21 3:59PM EST | 46.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| KR220128P00047000 | 2022-01-21 3:45PM EST | 47.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| KR220128P00048000 | 2022-01-21 3:59PM EST | 48.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| KR220128P00049000 | 2022-01-21 3:52PM EST | 49.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| KR220128P00050000 | 2022-01-21 3:11PM EST | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KR220128P00051000 | 2022-01-19 12:12PM EST | 51.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KR220128P00052000 | 2022-01-21 1:27PM EST | 52.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
