Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.18+0.55 (+1.23%)
At close: 04:00PM EST
45.13 -0.05 (-0.11%)
After hours: 05:41PM EST
In The Money
Show:ListStraddle
Strike:30.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230421C000300002023-01-27 1:10PM EST2023-04-2115.0115.0515.350.00-11251.95%
KR230721C000300002023-01-27 2:53PM EST2023-07-2115.5515.3015.600.00-101543.46%
KR240119C000300002023-01-31 9:30AM EST2024-01-1915.2015.8516.250.00-14939.58%
KR250117C000300002023-01-27 3:00PM EST2025-01-1717.0416.7017.400.00-22936.48%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230203P000300002023-01-03 3:01PM EST2023-02-030.010.002.130.00--1428.91%
KR230303P000300002023-01-26 3:35PM EST2023-03-030.010.000.060.00-5862.89%
KR230317P000300002023-01-31 12:57PM EST2023-03-170.020.000.070.00-1153.52%
KR230421P000300002023-02-01 9:46AM EST2023-04-210.080.010.10+0.05+166.67%1067147.07%
KR230721P000300002023-01-23 2:49PM EST2023-07-210.230.070.150.00-214734.67%
KR240119P000300002023-01-31 1:42PM EST2024-01-190.570.440.580.00-127732.94%
KR250117P000300002023-01-23 10:48AM EST2025-01-171.651.261.440.00-105130.82%