UK markets closed
NIKKEI 225
27,518.25 +41.38 (+0.15%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.70 +0.89 (+1.22%) GOLD FUTURES
1,969.00 +15.20 (+0.78%) DOW
32,468.90 +36.82 (+0.11%) Bitcoin GBP
21,808.34 -223.25 (-1.01%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:49.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230331C00049000 | 2023-03-28 11:54AM EDT | 2023-03-31 | 0.46 | 0.43 | 0.47 | +0.11 | +31.43% | 87 | 1,208 | 21.09% |
| KR230406C00049000 | 2023-03-28 9:57AM EDT | 2023-04-06 | 0.60 | 0.68 | 0.73 | +0.03 | +5.26% | 5 | 144 | 21.39% |
| KR230414C00049000 | 2023-03-27 12:05PM EDT | 2023-04-14 | 0.92 | 0.90 | 0.97 | 0.00 | - | 13 | 106 | 21.44% |
| KR230421C00049000 | 2023-03-28 10:04AM EDT | 2023-04-21 | 1.07 | 1.12 | 1.15 | -0.02 | -1.83% | 4 | 3,056 | 21.73% |
| KR230428C00049000 | 2023-03-28 10:50AM EDT | 2023-04-28 | 1.22 | 1.29 | 1.36 | -0.41 | -25.15% | 1 | 14 | 22.83% |
| KR230505C00049000 | 2023-03-28 11:45AM EDT | 2023-05-05 | 1.48 | 1.46 | 1.55 | -0.17 | -10.30% | 10 | 5 | 23.66% |
| KR230519C00049000 | 2023-03-28 11:30AM EDT | 2023-05-19 | 1.74 | 1.71 | 1.76 | +0.17 | +10.83% | 29 | 516 | 23.10% |
| KR230721C00049000 | 2023-03-28 11:03AM EDT | 2023-07-21 | 2.90 | 2.99 | 3.05 | +0.01 | +0.35% | 1 | 1,027 | 27.33% |
| KR231020C00049000 | 2023-03-27 10:28AM EDT | 2023-10-20 | 4.20 | 4.15 | 4.30 | 0.00 | - | 1 | 484 | 28.98% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230331P00049000 | 2023-03-28 11:12AM EDT | 2023-03-31 | 0.46 | 0.35 | 0.39 | -0.18 | -28.12% | 4 | 160 | 20.80% |
| KR230406P00049000 | 2023-03-28 11:58AM EDT | 2023-04-06 | 0.57 | 0.56 | 0.60 | -0.12 | -17.39% | 19 | 11 | 19.68% |
| KR230414P00049000 | 2023-03-28 9:55AM EDT | 2023-04-14 | 0.95 | 0.75 | 0.79 | +0.08 | +9.20% | 2 | 522 | 19.04% |
| KR230421P00049000 | 2023-03-28 10:17AM EDT | 2023-04-21 | 1.06 | 0.90 | 0.92 | -0.09 | -7.83% | 1 | 1,739 | 18.70% |
| KR230428P00049000 | 2023-03-23 9:54AM EDT | 2023-04-28 | 1.58 | 1.04 | 1.09 | 0.00 | - | 1 | 8 | 19.46% |
| KR230505P00049000 | 2023-03-28 11:18AM EDT | 2023-05-05 | 1.24 | 1.17 | 1.24 | -0.13 | -9.49% | 68 | 11 | 19.97% |
| KR230519P00049000 | 2023-03-28 11:30AM EDT | 2023-05-19 | 1.53 | 1.51 | 1.56 | -0.24 | -13.56% | 6 | 315 | 21.44% |
| KR230721P00049000 | 2023-03-28 11:03AM EDT | 2023-07-21 | 2.58 | 2.44 | 2.49 | -0.19 | -6.86% | 4 | 348 | 22.94% |
| KR231020P00049000 | 2023-03-21 2:05PM EDT | 2023-10-20 | 4.10 | 3.35 | 3.50 | 0.00 | - | 1 | 371 | 24.05% |
© 2023 Yahoo. All rights reserved.
