KR options chain $58.33
← Back to KR stock page
In-the-money contracts are shaded relative to the current underlying price ($58.33).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| KR260904C00040000 |
$40.00 |
$17.60 |
— |
$17.88 |
$20.36 |
1 |
| KR260904C00044000 |
$44.00 |
$14.55 |
— |
$14.12 |
$16.14 |
28 |
| KR260904C00045000 |
$45.00 |
$13.26 |
-0.36 (-2.6%) |
$13.51 |
$15.07 |
3 |
| KR260904C00046000 |
$46.00 |
$12.35 |
+0.13 (+1.1%) |
$12.13 |
$13.38 |
5 |
| KR260904C00047000 |
$47.00 |
$11.35 |
+0.32 (+2.9%) |
$10.00 |
$12.21 |
8 |
| KR260904C00048000 |
$48.00 |
$10.42 |
+1.00 (+10.6%) |
$9.07 |
$11.42 |
7 |
| KR260904C00049000 |
$49.00 |
$9.26 |
-0.48 (-4.9%) |
$8.40 |
$10.46 |
6 |
| KR260904C00050000 |
$50.00 |
$8.45 |
-0.37 (-4.2%) |
$8.22 |
$9.40 |
16 |
| KR260904C00051000 |
$51.00 |
$7.47 |
-0.32 (-4.1%) |
$6.23 |
$8.55 |
15 |
| KR260904C00052000 |
$52.00 |
$6.41 |
-0.47 (-6.8%) |
$5.27 |
$7.13 |
9 |
| KR260904C00053000 |
$53.00 |
$5.43 |
-0.37 (-6.4%) |
$3.93 |
$6.57 |
5 |
| KR260904C00054000 |
$54.00 |
$4.18 |
+0.29 (+7.5%) |
$3.01 |
$5.51 |
1 |
| KR260904C00055000 |
$55.00 |
$3.42 |
-0.16 (-4.5%) |
$2.77 |
$4.17 |
2 |
| KR260904C00056000 |
$56.00 |
$2.51 |
+0.45 (+21.8%) |
$1.92 |
$3.15 |
6 |
| KR260904C00057000 |
$57.00 |
$1.25 |
-0.27 (-17.8%) |
$1.28 |
$2.53 |
5 |
| KR260904C00058000 |
$58.00 |
$0.82 |
+0.13 (+18.8%) |
$0.52 |
$0.87 |
5 |
| KR260904C00059000 |
$59.00 |
$0.27 |
-0.03 (-10.0%) |
$0.12 |
$0.33 |
31 |
| KR260904C00060000 |
$60.00 |
$0.06 |
-0.02 (-25.0%) |
$0.05 |
$0.13 |
3 |
| KR260904C00061000 |
$61.00 |
$0.02 |
-0.03 (-60.0%) |
$0.03 |
$0.19 |
15 |
| KR260904C00062000 |
$62.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
1 |
| KR260904C00063000 |
$63.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
6 |
| KR260904C00064000 |
$64.00 |
$0.04 |
-0.81 (-95.3%) |
$0.00 |
$0.47 |
43 |
| KR260904C00065000 |
$65.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.06 |
2 |
| KR260904C00066000 |
$66.00 |
$0.09 |
-0.44 (-83.0%) |
$0.00 |
$0.10 |
1 |
| KR260904C00067000 |
$67.00 |
$0.06 |
— |
$0.00 |
$0.06 |
6 |
| KR260904C00068000 |
$68.00 |
— |
— |
$0.00 |
$1.30 |
— |
| KR260904C00069000 |
$69.00 |
$0.01 |
-1.95 (-99.5%) |
$0.00 |
$1.30 |
1 |
| KR260904C00070000 |
$70.00 |
— |
— |
$0.00 |
$1.34 |
— |
| KR260904C00071000 |
$71.00 |
— |
— |
$0.00 |
$1.34 |
— |
| KR260904C00072000 |
$72.00 |
— |
— |
$0.00 |
$1.80 |
— |
| KR260904C00075000 |
$75.00 |
— |
— |
$0.00 |
$2.10 |
— |
| KR260904C00080000 |
$80.00 |
$0.07 |
— |
$0.00 |
$2.10 |
10 |
| KR260904C00085000 |
$85.00 |
— |
— |
$0.00 |
$2.15 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| KR260904P00040000 |
$40.00 |
— |
— |
$0.00 |
$0.28 |
— |
| KR260904P00044000 |
$44.00 |
— |
— |
$0.00 |
$2.14 |
— |
| KR260904P00045000 |
$45.00 |
— |
— |
$0.00 |
$2.09 |
— |
| KR260904P00046000 |
$46.00 |
— |
— |
$0.00 |
$1.93 |
— |
| KR260904P00047000 |
$47.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$1.37 |
1 |
| KR260904P00048000 |
$48.00 |
— |
— |
$0.00 |
$2.11 |
— |
| KR260904P00049000 |
$49.00 |
— |
— |
$0.00 |
$2.14 |
— |
| KR260904P00050000 |
$50.00 |
$0.10 |
-0.21 (-67.7%) |
$0.00 |
$0.11 |
1 |
| KR260904P00051000 |
$51.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.06 |
2 |
| KR260904P00052000 |
$52.00 |
$0.01 |
-0.37 (-97.4%) |
$0.00 |
$1.34 |
17 |
| KR260904P00053000 |
$53.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.52 |
13 |
| KR260904P00054000 |
$54.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.10 |
1 |
| KR260904P00055000 |
$55.00 |
$0.06 |
+0.04 (+200.0%) |
$0.00 |
$0.87 |
4 |
| KR260904P00056000 |
$56.00 |
$0.10 |
+0.06 (+150.0%) |
$0.01 |
$0.06 |
9 |
| KR260904P00057000 |
$57.00 |
$0.14 |
-0.14 (-50.0%) |
$0.07 |
$0.19 |
62 |
| KR260904P00058000 |
$58.00 |
$0.42 |
-0.03 (-6.7%) |
$0.29 |
$0.45 |
1 |
| KR260904P00059000 |
$59.00 |
$0.90 |
+0.00 (+0.0%) |
$0.71 |
$1.10 |
40 |
| KR260904P00060000 |
$60.00 |
$1.89 |
+0.17 (+9.9%) |
$1.15 |
$2.94 |
40 |
| KR260904P00061000 |
$61.00 |
$3.16 |
+0.06 (+1.9%) |
$1.98 |
$3.82 |
2 |
| KR260904P00062000 |
$62.00 |
$5.39 |
-0.61 (-10.2%) |
$3.08 |
$5.14 |
1 |
| KR260904P00063000 |
$63.00 |
$5.10 |
-0.05 (-1.0%) |
$3.48 |
$6.34 |
1 |
| KR260904P00064000 |
$64.00 |
$6.01 |
-0.95 (-13.6%) |
$4.53 |
$7.03 |
1 |
| KR260904P00065000 |
$65.00 |
— |
— |
$5.92 |
$6.87 |
— |
| KR260904P00066000 |
$66.00 |
— |
— |
$7.07 |
$9.22 |
— |
| KR260904P00067000 |
$67.00 |
$8.78 |
— |
$7.71 |
$9.44 |
1 |
| KR260904P00068000 |
$68.00 |
$10.27 |
+0.59 (+6.1%) |
$8.53 |
$11.18 |
1 |
| KR260904P00069000 |
$69.00 |
$11.18 |
+0.36 (+3.3%) |
$9.57 |
$12.38 |
1 |
| KR260904P00070000 |
$70.00 |
$11.72 |
— |
$10.54 |
$13.31 |
1 |
| KR260904P00071000 |
$71.00 |
— |
— |
$11.38 |
$13.58 |
— |
| KR260904P00072000 |
$72.00 |
— |
— |
$12.42 |
$15.19 |
— |
| KR260904P00075000 |
$75.00 |
$17.84 |
-1.73 (-8.8%) |
$15.32 |
$18.22 |
1 |
| KR260904P00080000 |
$80.00 |
$22.13 |
— |
$21.21 |
$22.98 |
6 |
| KR260904P00085000 |
$85.00 |
$27.13 |
— |
$25.20 |
$28.49 |
6 |
