UK markets open in 5 hours 8 minutes
NIKKEI 225
29,097.54 +228.63 (+0.79%) HANG SENG
19,902.90 +72.38 (+0.36%) CRUDE OIL
86.60 +0.07 (+0.08%) GOLD FUTURES
1,789.60 -0.10 (-0.01%) DOW
34,152.01 +239.61 (+0.71%) BTC-GBP
19,809.00 -251.55 (-1.25%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220819C00049000 | 2022-08-16 3:58PM EDT | 2022-08-19 | 0.55 | 0.54 | 0.60 | +0.38 | +223.53% | 440 | 1,455 | 31.54% |
| KR220826C00049000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 0.91 | 0.90 | 0.93 | +0.54 | +145.95% | 944 | 1,142 | 27.44% |
| KR220902C00049000 | 2022-08-16 2:56PM EDT | 2022-09-02 | 1.20 | 1.13 | 1.40 | +0.64 | +114.29% | 44 | 2,797 | 32.23% |
| KR220909C00049000 | 2022-08-16 3:41PM EDT | 2022-09-09 | 1.96 | 1.83 | 2.00 | +0.83 | +73.45% | 5 | 394 | 39.06% |
| KR220916C00049000 | 2022-08-16 3:59PM EDT | 2022-09-16 | 2.16 | 2.10 | 2.19 | +0.74 | +52.11% | 357 | 707 | 37.72% |
| KR220923C00049000 | 2022-08-16 12:24PM EDT | 2022-09-23 | 2.30 | 2.14 | 2.28 | +0.96 | +71.64% | 9 | 18 | 35.50% |
| KR220930C00049000 | 2022-08-16 3:02PM EDT | 2022-09-30 | 2.45 | 2.30 | 2.40 | +0.90 | +58.06% | 4 | 5 | 34.38% |
| KR221021C00049000 | 2022-08-16 2:42PM EDT | 2022-10-21 | 2.82 | 2.72 | 2.80 | +0.82 | +41.00% | 617 | 1,901 | 33.20% |
| KR221216C00049000 | 2022-08-10 3:39PM EDT | 2022-12-16 | 2.39 | 3.60 | 3.80 | 0.00 | - | 1 | 420 | 33.28% |
| KR230120C00049000 | 2022-08-16 2:00PM EDT | 2023-01-20 | 4.32 | 4.10 | 4.25 | +1.27 | +41.64% | 8 | 61 | 32.86% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220819P00049000 | 2022-08-16 3:51PM EDT | 2022-08-19 | 0.52 | 0.44 | 0.52 | -0.95 | -64.63% | 59 | 547 | 31.54% |
| KR220826P00049000 | 2022-08-16 3:29PM EDT | 2022-08-26 | 0.79 | 0.77 | 0.83 | -1.24 | -61.08% | 344 | 5 | 26.86% |
| KR220902P00049000 | 2022-08-16 11:51AM EDT | 2022-09-02 | 1.18 | 0.95 | 1.07 | -0.98 | -45.37% | 2 | 5 | 26.27% |
| KR220909P00049000 | 2022-08-16 11:41AM EDT | 2022-09-09 | 2.03 | 1.52 | 1.87 | +2.03 | - | 2 | 0 | 38.09% |
| KR220916P00049000 | 2022-08-16 3:59PM EDT | 2022-09-16 | 1.95 | 1.91 | 1.98 | -1.15 | -37.10% | 136 | 265 | 35.45% |
| KR220923P00049000 | 2022-08-15 9:30AM EDT | 2022-09-23 | 3.02 | 1.98 | 2.10 | 0.00 | - | 1 | 20 | 33.91% |
| KR221021P00049000 | 2022-08-16 3:59PM EDT | 2022-10-21 | 2.43 | 2.36 | 2.45 | -0.82 | -25.23% | 263 | 2,928 | 29.96% |
| KR221216P00049000 | 2022-08-05 11:34AM EDT | 2022-12-16 | 4.64 | 3.30 | 3.45 | 0.00 | - | 2 | 8 | 30.91% |
| KR230120P00049000 | 2022-08-16 2:15PM EDT | 2023-01-20 | 3.60 | 3.65 | 3.80 | -2.04 | -36.17% | 19 | 598 | 29.98% |
© 2022 Yahoo. All rights reserved.
