The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231006C00042000 | 2023-09-08 10:42AM EDT | 2023-10-06 | 6.15 | 2.69 | 2.97 | 0.00 | - | 1 | 7 | 48.83% |
| KR231020C00042000 | 2023-09-27 3:40PM EDT | 2023-10-20 | 2.70 | 2.96 | 3.10 | 0.00 | - | 3 | 80 | 31.64% |
| KR231027C00042000 | 2023-09-08 10:16AM EDT | 2023-10-27 | 6.05 | 3.05 | 3.20 | 0.00 | - | 2 | 1 | 30.23% |
| KR231117C00042000 | 2023-09-28 12:53PM EDT | 2023-11-17 | 3.65 | 3.35 | 3.45 | 0.00 | - | 6 | 7 | 27.74% |
| KR240119C00042000 | 2023-09-13 1:14PM EDT | 2024-01-19 | 4.55 | 4.25 | 4.35 | 0.00 | - | 17 | 68 | 28.96% |
| KR240419C00042000 | 2023-09-29 11:03AM EDT | 2024-04-19 | 5.35 | 5.20 | 5.35 | -0.70 | -11.57% | 5 | 10 | 29.72% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231006P00042000 | 2023-09-29 3:34PM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 3 | 233 | 29.30% |
| KR231013P00042000 | 2023-09-27 3:45PM EDT | 2023-10-13 | 0.17 | 0.06 | 0.11 | 0.00 | - | 4 | 5 | 26.76% |
| KR231020P00042000 | 2023-09-29 1:19PM EDT | 2023-10-20 | 0.15 | 0.12 | 0.15 | +0.04 | +36.36% | 1 | 1,288 | 23.63% |
| KR231027P00042000 | 2023-09-29 1:23PM EDT | 2023-10-27 | 0.23 | 0.18 | 0.23 | -0.01 | -4.17% | 27 | 72 | 23.34% |
| KR231103P00042000 | 2023-09-27 3:31PM EDT | 2023-11-03 | 0.37 | 0.24 | 0.30 | 0.00 | - | 3 | 3 | 22.90% |
| KR231110P00042000 | 2023-09-28 10:10AM EDT | 2023-11-10 | 0.34 | 0.27 | 0.33 | +0.34 | - | 1 | - | 21.63% |
| KR231117P00042000 | 2023-09-29 2:24PM EDT | 2023-11-17 | 0.48 | 0.43 | 0.47 | +0.09 | +23.08% | 81 | 470 | 23.10% |
| KR240119P00042000 | 2023-09-29 3:09PM EDT | 2024-01-19 | 1.10 | 1.10 | 1.15 | -0.14 | -11.29% | 2 | 1,768 | 23.76% |
| KR240419P00042000 | 2023-09-28 3:12PM EDT | 2024-04-19 | 1.66 | 1.72 | 1.85 | 0.00 | - | 1 | 1,754 | 23.57% |
© 2023 Yahoo. All rights reserved.
