KR - The Kroger Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230602C00045000 | 2023-06-01 3:59PM EDT | 2023-06-02 | 0.12 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| KR230616C00045000 | 2023-06-01 3:13PM EDT | 2023-06-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| KR230623C00045000 | 2023-06-01 11:50AM EDT | 2023-06-23 | 1.39 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| KR230630C00045000 | 2023-06-01 3:57PM EDT | 2023-06-30 | 1.42 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.78% |
| KR230721C00045000 | 2023-06-01 2:07PM EDT | 2023-07-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.78% |
| KR231020C00045000 | 2023-06-01 1:46PM EDT | 2023-10-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| KR240119C00045000 | 2023-06-01 2:31PM EDT | 2024-01-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| KR240621C00045000 | 2023-06-01 10:48AM EDT | 2024-06-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| KR250117C00045000 | 2023-06-01 12:37PM EDT | 2025-01-17 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230602P00045000 | 2023-06-01 3:22PM EDT | 2023-06-02 | 0.50 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| KR230609P00045000 | 2023-06-01 3:10PM EDT | 2023-06-09 | 0.80 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| KR230616P00045000 | 2023-06-01 3:58PM EDT | 2023-06-16 | 1.49 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| KR230623P00045000 | 2023-06-01 12:01PM EDT | 2023-06-23 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR230630P00045000 | 2023-06-01 3:38PM EDT | 2023-06-30 | 1.69 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| KR230721P00045000 | 2023-06-01 3:46PM EDT | 2023-07-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| KR231020P00045000 | 2023-06-01 3:20PM EDT | 2023-10-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| KR240119P00045000 | 2023-06-01 2:00PM EDT | 2024-01-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| KR240621P00045000 | 2023-06-01 2:39PM EDT | 2024-06-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR250117P00045000 | 2023-06-01 11:37AM EDT | 2025-01-17 | 5.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.