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
Strike:41.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR211203C00041000 | 2021-11-26 11:42AM EST | 2021-12-03 | 3.07 | 2.62 | 2.94 | +0.97 | +46.19% | 8 | 242 | 68.26% |
| KR211210C00041000 | 2021-11-26 11:37AM EST | 2021-12-10 | 3.30 | 2.69 | 2.97 | +0.91 | +38.08% | 2 | 115 | 53.32% |
| KR211217C00041000 | 2021-11-26 11:30AM EST | 2021-12-17 | 3.49 | 2.99 | 3.10 | +1.11 | +46.64% | 7 | 593 | 46.73% |
| KR211223C00041000 | 2021-11-24 2:20PM EST | 2021-12-23 | 2.42 | 2.84 | 3.30 | 0.00 | - | 2 | 52 | 45.90% |
| KR211231C00041000 | 2021-11-19 1:29PM EST | 2021-12-31 | 1.69 | 3.05 | 3.50 | 0.00 | - | 6 | 12 | 44.39% |
| KR220121C00041000 | 2021-11-26 12:46PM EST | 2022-01-21 | 3.75 | 3.55 | 3.65 | +0.85 | +29.31% | 233 | 3,338 | 37.35% |
| KR220318C00041000 | 2021-11-24 10:28AM EST | 2022-03-18 | 4.35 | 4.20 | 4.35 | +0.65 | +17.57% | 5 | 367 | 34.25% |
| KR220414C00041000 | 2021-11-26 11:09AM EST | 2022-04-14 | 5.00 | 4.45 | 4.65 | +0.53 | +11.86% | 8 | 239 | 33.74% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR211203P00041000 | 2021-11-26 12:54PM EST | 2021-12-03 | 0.53 | 0.49 | 0.52 | -0.09 | -14.52% | 5,751 | 362 | 60.74% |
| KR211210P00041000 | 2021-11-26 12:28PM EST | 2021-12-10 | 0.65 | 0.61 | 1.08 | -0.11 | -14.47% | 4 | 261 | 53.91% |
| KR211217P00041000 | 2021-11-26 12:16PM EST | 2021-12-17 | 0.76 | 0.83 | 0.89 | -0.17 | -18.28% | 40 | 500 | 44.73% |
| KR211223P00041000 | 2021-11-26 12:51PM EST | 2021-12-23 | 0.86 | 0.88 | 1.10 | -0.09 | -9.47% | 2 | 38 | 44.43% |
| KR211231P00041000 | 2021-11-26 9:47AM EST | 2021-12-31 | 0.71 | 0.91 | 1.17 | -0.35 | -33.02% | 7 | 70 | 40.38% |
| KR220121P00041000 | 2021-11-26 12:58PM EST | 2022-01-21 | 1.36 | 1.35 | 1.42 | -0.08 | -5.56% | 55 | 2,034 | 35.89% |
| KR220318P00041000 | 2021-11-26 11:31AM EST | 2022-03-18 | 2.02 | 2.12 | 2.27 | -0.22 | -9.82% | 3 | 59 | 34.94% |
| KR220414P00041000 | 2021-11-22 1:37PM EST | 2022-04-14 | 2.01 | 2.28 | 2.59 | -0.41 | -16.94% | 2 | 32 | 34.56% |
© 2021 Yahoo. All rights reserved.
