UK markets open in 2 hours 55 minutes
NIKKEI 225
26,841.90 -159.62 (-0.59%) HANG SENG
20,198.68 -271.38 (-1.33%) CRUDE OIL
109.81 -0.48 (-0.44%) GOLD FUTURES
1,853.70 +5.90 (+0.32%) DOW
31,880.24 +618.34 (+1.98%) BTC-GBP
23,278.73 -839.32 (-3.48%)
The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220527C00055000 | 2022-05-23 3:30PM EDT | 2022-05-27 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 225 | 107 | 50.78% |
| KR220603C00055000 | 2022-05-23 3:43PM EDT | 2022-06-03 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 22 | 257 | 38.48% |
| KR220610C00055000 | 2022-05-23 3:23PM EDT | 2022-06-10 | 0.28 | 0.19 | 0.31 | +0.06 | +27.27% | 11 | 77 | 37.70% |
| KR220617C00055000 | 2022-05-23 3:36PM EDT | 2022-06-17 | 0.87 | 0.80 | 0.85 | +0.30 | +52.63% | 154 | 5,160 | 46.68% |
| KR220624C00055000 | 2022-05-23 3:19PM EDT | 2022-06-24 | 0.95 | 0.74 | 1.08 | +0.32 | +50.79% | 9 | 84 | 46.02% |
| KR220701C00055000 | 2022-05-23 2:51PM EDT | 2022-07-01 | 1.20 | 1.00 | 1.20 | +0.51 | +73.91% | 115 | 11 | 43.85% |
| KR220715C00055000 | 2022-05-23 3:56PM EDT | 2022-07-15 | 1.26 | 1.28 | 1.39 | +0.29 | +29.90% | 333 | 3,600 | 40.48% |
| KR221021C00055000 | 2022-05-23 3:39PM EDT | 2022-10-21 | 2.76 | 2.79 | 3.00 | +0.46 | +20.00% | 52 | 410 | 37.39% |
| KR230120C00055000 | 2022-05-23 3:49PM EDT | 2023-01-20 | 4.00 | 3.90 | 4.05 | +0.70 | +21.21% | 17 | 862 | 36.11% |
| KR240119C00055000 | 2022-05-23 1:08PM EDT | 2024-01-19 | 7.20 | 6.90 | 7.30 | +1.20 | +20.00% | 1 | 136 | 35.44% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220527P00055000 | 2022-05-20 3:41PM EDT | 2022-05-27 | 5.28 | 4.75 | 4.90 | -1.05 | -16.59% | 2 | 253 | 50.00% |
| KR220603P00055000 | 2022-05-23 9:47AM EDT | 2022-06-03 | 6.10 | 4.70 | 5.00 | -0.27 | -4.24% | 1 | 118 | 43.46% |
| KR220610P00055000 | 2022-05-20 2:01PM EDT | 2022-06-10 | 6.91 | 4.85 | 5.15 | 0.00 | - | 3 | 95 | 39.94% |
| KR220617P00055000 | 2022-05-23 1:57PM EDT | 2022-06-17 | 5.17 | 5.50 | 5.65 | -1.67 | -24.42% | 32 | 4,554 | 47.17% |
| KR220624P00055000 | 2022-05-20 1:45PM EDT | 2022-06-24 | 6.03 | 5.30 | 5.75 | -1.16 | -16.13% | 1 | 391 | 43.80% |
| KR220715P00055000 | 2022-05-23 1:57PM EDT | 2022-07-15 | 5.62 | 5.90 | 6.15 | -1.78 | -24.05% | 10 | 4,947 | 40.21% |
| KR221021P00055000 | 2022-05-23 10:29AM EDT | 2022-10-21 | 8.03 | 7.40 | 7.60 | -0.79 | -8.96% | 1 | 1,811 | 35.96% |
| KR230120P00055000 | 2022-05-20 12:11PM EDT | 2023-01-20 | 9.95 | 8.25 | 8.55 | 0.00 | - | 5 | 558 | 34.39% |
| KR240119P00055000 | 2022-05-19 11:18AM EDT | 2024-01-19 | 12.39 | 10.60 | 10.95 | 0.00 | - | 1 | 263 | 31.10% |
© 2022 Yahoo. All rights reserved.
