UK markets open in 4 hours 14 minutes
NIKKEI 225
26,832.90 +173.15 (+0.65%) HANG SENG
20,428.41 -174.11 (-0.85%) CRUDE OIL
113.37 +0.97 (+0.86%) GOLD FUTURES
1,810.60 -8.30 (-0.46%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
24,176.62 +70.48 (+0.29%)
The Kroger Co. (KR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220520C00060000 | 2022-05-17 3:26PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 3,411 | 65.63% |
| KR220527C00060000 | 2022-05-17 3:38PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 22 | 168 | 43.75% |
| KR220603C00060000 | 2022-05-17 2:08PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.12 | -0.29 | -87.88% | 83 | 29 | 45.22% |
| KR220610C00060000 | 2022-05-17 9:52AM EDT | 2022-06-10 | 0.14 | 0.02 | 0.21 | -0.03 | -17.65% | 3 | 74 | 43.07% |
| KR220617C00060000 | 2022-05-17 3:57PM EDT | 2022-06-17 | 0.25 | 0.22 | 0.25 | -0.24 | -48.98% | 127 | 4,146 | 39.55% |
| KR220624C00060000 | 2022-05-17 10:16AM EDT | 2022-06-24 | 0.43 | 0.08 | 0.56 | -0.35 | -44.87% | 3 | 41 | 44.87% |
| KR220701C00060000 | 2022-05-17 10:29AM EDT | 2022-07-01 | 0.50 | 0.31 | 0.62 | -0.30 | -37.50% | 1 | 7 | 42.63% |
| KR220715C00060000 | 2022-05-17 3:44PM EDT | 2022-07-15 | 0.60 | 0.48 | 0.60 | -0.32 | -34.78% | 116 | 8,256 | 36.82% |
| KR221021C00060000 | 2022-05-17 3:52PM EDT | 2022-10-21 | 1.60 | 1.61 | 1.80 | -0.72 | -31.03% | 110 | 599 | 34.57% |
| KR230120C00060000 | 2022-05-17 12:24PM EDT | 2023-01-20 | 2.63 | 2.45 | 2.87 | -0.77 | -22.65% | 122 | 994 | 34.68% |
| KR240119C00060000 | 2022-05-05 10:49AM EDT | 2024-01-19 | 5.80 | 5.30 | 6.05 | -1.32 | -18.54% | 1 | 35 | 34.52% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220520P00060000 | 2022-05-17 2:33PM EDT | 2022-05-20 | 9.10 | 8.70 | 8.85 | +2.25 | +32.85% | 18 | 1,422 | 67.19% |
| KR220527P00060000 | 2022-05-17 3:38PM EDT | 2022-05-27 | 8.74 | 8.65 | 8.95 | +2.24 | +34.46% | 2 | 31 | 64.45% |
| KR220603P00060000 | 2022-05-13 9:59AM EDT | 2022-06-03 | 6.07 | 8.60 | 8.95 | 0.00 | - | 1 | 19 | 49.41% |
| KR220610P00060000 | 2022-05-02 12:47PM EDT | 2022-06-10 | 6.69 | 8.70 | 9.20 | 0.00 | - | 1 | 1 | 52.15% |
| KR220617P00060000 | 2022-05-17 1:22PM EDT | 2022-06-17 | 8.87 | 8.90 | 9.15 | +2.11 | +31.21% | 5 | 78 | 44.24% |
| KR220624P00060000 | 2022-05-17 1:33PM EDT | 2022-06-24 | 9.00 | 8.90 | 9.25 | +2.19 | +32.16% | 2 | 20 | 42.82% |
| KR220715P00060000 | 2022-05-17 1:22PM EDT | 2022-07-15 | 9.10 | 9.15 | 9.35 | +1.05 | +13.04% | 9 | 756 | 36.45% |
| KR221021P00060000 | 2022-05-17 10:25AM EDT | 2022-10-21 | 9.82 | 10.00 | 10.50 | +0.49 | +5.25% | 1 | 35 | 33.99% |
| KR230120P00060000 | 2022-05-12 10:43AM EDT | 2023-01-20 | 8.81 | 10.90 | 11.25 | 0.00 | - | 3 | 1,012 | 32.15% |
| KR240119P00060000 | 2022-03-08 4:38PM EDT | 2024-01-19 | 12.55 | 9.45 | 10.00 | 0.00 | - | 1 | 2 | 14.89% |
© 2022 Yahoo. All rights reserved.
