The Kroger Co. (KR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.17-0.24 (-0.74%)
At close: 4:00PM EST
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR210305C00028500 | 2021-02-25 11:19AM EST | 28.50 | 4.45 | 2.55 | 4.40 | +4.45 | - | - | 1 | 133.59% |
| KR210305C00030000 | 2021-02-25 11:35AM EST | 30.00 | 3.05 | 2.01 | 2.98 | 0.00 | - | 1 | 5 | 67.97% |
| KR210305C00030500 | 2021-02-26 9:58AM EST | 30.50 | 2.24 | 1.71 | 2.30 | +2.24 | - | 3 | 0 | 58.98% |
| KR210305C00031000 | 2021-02-26 3:58PM EST | 31.00 | 1.64 | 1.60 | 1.72 | -0.34 | -17.17% | 12 | 25 | 59.77% |
| KR210305C00031500 | 2021-02-26 12:19PM EST | 31.50 | 1.58 | 1.21 | 1.38 | -0.05 | -3.07% | 4 | 6 | 56.64% |
| KR210305C00032000 | 2021-02-26 3:56PM EST | 32.00 | 1.02 | 0.98 | 1.08 | -0.15 | -12.82% | 48 | 101 | 57.42% |
| KR210305C00032500 | 2021-02-26 3:59PM EST | 32.50 | 0.80 | 0.75 | 0.83 | -0.08 | -9.09% | 148 | 352 | 57.23% |
| KR210305C00033000 | 2021-02-26 3:51PM EST | 33.00 | 0.60 | 0.55 | 0.64 | -0.09 | -13.04% | 205 | 278 | 57.23% |
| KR210305C00033500 | 2021-02-26 3:59PM EST | 33.50 | 0.44 | 0.41 | 0.48 | -0.10 | -18.52% | 111 | 273 | 57.62% |
| KR210305C00034000 | 2021-02-26 3:56PM EST | 34.00 | 0.32 | 0.30 | 0.36 | -0.07 | -17.95% | 158 | 440 | 58.40% |
| KR210305C00034500 | 2021-02-26 2:46PM EST | 34.50 | 0.24 | 0.22 | 0.27 | -0.11 | -31.43% | 26 | 307 | 59.28% |
| KR210305C00035000 | 2021-02-26 3:59PM EST | 35.00 | 0.18 | 0.16 | 0.21 | -0.04 | -18.18% | 33 | 875 | 60.74% |
| KR210305C00035500 | 2021-02-26 3:39PM EST | 35.50 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 45 | 259 | 62.70% |
| KR210305C00036000 | 2021-02-26 3:39PM EST | 36.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 62 | 314 | 64.84% |
| KR210305C00036500 | 2021-02-26 2:13PM EST | 36.50 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 9 | 396 | 67.58% |
| KR210305C00037000 | 2021-02-26 3:25PM EST | 37.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 1 | 104 | 68.36% |
| KR210305C00037500 | 2021-02-25 3:35PM EST | 37.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 10 | 60 | 69.92% |
| KR210305C00038000 | 2021-02-22 9:56AM EST | 38.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 10 | 106 | 74.61% |
| KR210305C00038500 | 2021-02-24 10:52AM EST | 38.50 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 96.09% |
| KR210305C00039000 | 2021-02-22 9:50AM EST | 39.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 5 | 9 | 100.39% |
| KR210305C00039500 | 2021-01-27 11:48AM EST | 39.50 | 1.90 | 0.00 | 0.34 | 0.00 | - | 5 | 39 | 111.13% |
| KR210305C00040000 | 2021-02-26 10:46AM EST | 40.00 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 1 | 72 | 92.19% |
| KR210305C00041000 | 2021-02-03 10:35AM EST | 41.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 6 | 15 | 114.84% |
| KR210305C00042000 | 2021-02-22 1:18PM EST | 42.00 | 0.02 | 0.00 | 0.26 | +0.02 | - | - | 4 | 127.73% |
| KR210305C00043000 | 2021-02-09 10:59AM EST | 43.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 0 | 240.92% |
| KR210305C00043500 | 2021-02-25 10:39AM EST | 43.50 | 0.01 | 0.00 | 0.45 | +0.01 | - | - | 1 | 157.81% |
| KR210305C00044000 | 2021-02-22 2:50PM EST | 44.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 3 | 149.61% |
| KR210305C00044500 | 2021-02-25 10:41AM EST | 44.50 | 0.01 | 0.00 | 2.13 | +0.01 | - | - | 2 | 257.42% |
| KR210305C00046000 | 2021-02-16 9:42AM EST | 46.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 2 | 129.69% |
| KR210305C00048000 | 2021-02-22 3:14PM EST | 48.00 | 0.04 | 0.00 | 1.65 | 0.00 | - | 2 | 4 | 269.92% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR210305P00026500 | 2021-02-01 3:50PM EST | 26.50 | 0.15 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 209.18% |
| KR210305P00027000 | 2021-02-26 9:45AM EST | 27.00 | 0.01 | 0.00 | 0.28 | +0.01 | - | 2 | 0 | 98.44% |
| KR210305P00027500 | 2021-02-23 12:58PM EST | 27.50 | 0.19 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 74.61% |
| KR210305P00028000 | 2021-02-26 3:56PM EST | 28.00 | 0.10 | 0.00 | 0.56 | +0.07 | +233.33% | 2 | 5 | 100.78% |
| KR210305P00028500 | 2021-02-23 10:34AM EST | 28.50 | 0.07 | 0.00 | 1.44 | 0.00 | - | 2 | 3 | 132.72% |
| KR210305P00029000 | 2021-02-26 3:56PM EST | 29.00 | 0.15 | 0.06 | 0.13 | +0.07 | +87.50% | 2 | 366 | 59.77% |
| KR210305P00029500 | 2021-02-26 2:58PM EST | 29.50 | 0.12 | 0.11 | 0.16 | +0.02 | +20.00% | 19 | 21 | 57.62% |
| KR210305P00030000 | 2021-02-26 3:49PM EST | 30.00 | 0.17 | 0.18 | 0.20 | +0.03 | +21.43% | 30 | 281 | 55.47% |
| KR210305P00030500 | 2021-02-26 3:54PM EST | 30.50 | 0.28 | 0.25 | 0.32 | +0.06 | +27.27% | 1,711 | 414 | 54.88% |
| KR210305P00031000 | 2021-02-26 3:59PM EST | 31.00 | 0.40 | 0.40 | 0.45 | +0.07 | +21.21% | 140 | 430 | 55.08% |
| KR210305P00031500 | 2021-02-26 2:56PM EST | 31.50 | 0.60 | 0.53 | 0.60 | +0.06 | +11.11% | 134 | 537 | 52.73% |
| KR210305P00032000 | 2021-02-26 3:54PM EST | 32.00 | 0.76 | 0.74 | 0.82 | +0.02 | +2.70% | 244 | 741 | 52.54% |
| KR210305P00032500 | 2021-02-26 3:58PM EST | 32.50 | 1.01 | 1.00 | 1.07 | +0.03 | +3.06% | 383 | 406 | 51.95% |
| KR210305P00033000 | 2021-02-26 3:54PM EST | 33.00 | 1.32 | 1.31 | 1.41 | +0.04 | +3.13% | 72 | 563 | 53.03% |
| KR210305P00033500 | 2021-02-26 3:41PM EST | 33.50 | 1.63 | 1.63 | 1.76 | +0.20 | +13.99% | 59 | 171 | 52.05% |
| KR210305P00034000 | 2021-02-26 3:29PM EST | 34.00 | 2.01 | 1.97 | 2.13 | +0.19 | +10.44% | 79 | 246 | 55.96% |
| KR210305P00034500 | 2021-02-26 3:22PM EST | 34.50 | 2.33 | 2.36 | 2.59 | +1.06 | +83.46% | 4 | 6 | 60.55% |
| KR210305P00035000 | 2021-02-26 10:30AM EST | 35.00 | 2.68 | 2.81 | 3.05 | +0.17 | +6.77% | 14 | 31 | 50.78% |
| KR210305P00035500 | 2021-02-01 9:32AM EST | 35.50 | 2.66 | 3.30 | 3.65 | 0.00 | - | 4 | 36 | 62.70% |
| KR210305P00036000 | 2021-02-19 1:37PM EST | 36.00 | 2.32 | 3.40 | 3.95 | 0.00 | - | 1 | 11 | 65.63% |
| KR210305P00036500 | 2021-01-29 1:35PM EST | 36.50 | 3.10 | 3.60 | 4.40 | 0.00 | - | 10 | 15 | 62.89% |
| KR210305P00037000 | 2021-02-22 12:53PM EST | 37.00 | 3.75 | 4.50 | 4.90 | 0.00 | - | 1 | 46 | 68.36% |
| KR210305P00038000 | 2021-02-22 12:29PM EST | 38.00 | 4.77 | 5.30 | 5.95 | 0.00 | - | 1 | 17 | 87.70% |
| KR210305P00040000 | 2021-02-19 12:32PM EST | 40.00 | 5.65 | 7.20 | 7.90 | 0.00 | - | 1 | 11 | 96.48% |
| KR210305P00042000 | 2021-02-04 10:01AM EST | 42.00 | 8.30 | 7.80 | 10.30 | 0.00 | - | - | 0 | 174.80% |
| KR210305P00043000 | 2021-02-25 2:55PM EST | 43.00 | 10.30 | 10.15 | 12.00 | +10.30 | - | - | 1 | 156.25% |
© 2021 Verizon Media. All rights reserved.
