The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:44.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220819C00044000 | 2022-08-11 2:29PM EDT | 2022-08-19 | 3.45 | 2.82 | 3.00 | 0.00 | - | 101 | 0 | 39.65% |
| KR220826C00044000 | 2022-08-11 10:48AM EDT | 2022-08-26 | 3.55 | 2.96 | 3.15 | 0.00 | - | 2 | 4 | 34.77% |
| KR220902C00044000 | 2022-08-10 3:43PM EDT | 2022-09-02 | 3.00 | 3.15 | 3.45 | 0.00 | - | 2 | 11 | 38.18% |
| KR220909C00044000 | 2022-08-11 3:31PM EDT | 2022-09-09 | 3.80 | 3.40 | 4.00 | 0.00 | - | - | 1 | 46.39% |
| KR220916C00044000 | 2022-08-08 12:00PM EDT | 2022-09-16 | 4.16 | 3.75 | 3.90 | 0.00 | - | 9 | 215 | 39.06% |
| KR221021C00044000 | 2022-08-11 2:30PM EDT | 2022-10-21 | 4.65 | 4.30 | 4.70 | 0.00 | - | 2 | 206 | 38.60% |
| KR221216C00044000 | 2022-08-02 11:48AM EDT | 2022-12-16 | 5.26 | 5.05 | 5.45 | 0.00 | - | 1 | 2 | 36.15% |
| KR230120C00044000 | 2022-07-28 10:31AM EDT | 2023-01-20 | 5.25 | 5.55 | 5.80 | 0.00 | - | 20 | 65 | 34.99% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220819P00044000 | 2022-08-12 1:31PM EDT | 2022-08-19 | 0.10 | 0.07 | 0.08 | 0.00 | - | 8 | 462 | 39.65% |
| KR220826P00044000 | 2022-08-12 2:14PM EDT | 2022-08-26 | 0.20 | 0.19 | 0.23 | 0.00 | - | 5 | 199 | 34.77% |
| KR220902P00044000 | 2022-08-12 12:51PM EDT | 2022-09-02 | 0.30 | 0.22 | 0.34 | 0.00 | - | 9 | 623 | 31.84% |
| KR220909P00044000 | 2022-08-12 10:14AM EDT | 2022-09-09 | 0.81 | 0.54 | 0.81 | 0.00 | - | 2 | 387 | 39.89% |
| KR220916P00044000 | 2022-08-12 3:56PM EDT | 2022-09-16 | 0.87 | 0.90 | 0.97 | 0.00 | - | 62 | 226 | 38.87% |
| KR220923P00044000 | 2022-08-12 12:19PM EDT | 2022-09-23 | 0.85 | 0.77 | 1.12 | 0.00 | - | 1 | 10 | 38.18% |
| KR220930P00044000 | 2022-08-12 1:45PM EDT | 2022-09-30 | 1.05 | 0.88 | 1.19 | 0.00 | - | - | 1 | 36.45% |
| KR221021P00044000 | 2022-08-12 1:26PM EDT | 2022-10-21 | 1.32 | 1.14 | 1.42 | 0.00 | - | 32 | 681 | 33.59% |
| KR221216P00044000 | 2022-08-12 2:06PM EDT | 2022-12-16 | 2.15 | 1.84 | 2.25 | 0.00 | - | 22 | 74 | 33.35% |
| KR230120P00044000 | 2022-08-10 9:42AM EDT | 2023-01-20 | 2.50 | 2.28 | 2.59 | 0.00 | - | 5 | 579 | 32.47% |
© 2022 Yahoo. All rights reserved.
