Canada markets open in 3 hours 26 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.750.00 (0.00%)
At close: 04:00PM EDT
43.95 +0.20 (+0.46%)
After hours: 07:29PM EDT
In The Money
Show:ListStraddle
Strike:60.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221007C000600002022-09-16 1:38PM EDT2022-10-070.030.000.000.00-1050.00%
KR221014C000600002022-09-12 9:30AM EDT2022-10-140.130.000.000.00--050.00%
KR221021C000600002022-10-03 1:49PM EDT2022-10-210.020.000.000.00-106025.00%
KR221028C000600002022-09-23 2:49PM EDT2022-10-280.040.000.000.00-1025.00%
KR221118C000600002022-09-20 12:13PM EDT2022-11-180.050.000.000.00--025.00%
KR221216C000600002022-09-30 11:36AM EDT2022-12-160.100.000.000.00-1012.50%
KR230120C000600002022-10-03 9:30AM EDT2023-01-200.190.000.000.00-2012.50%
KR230421C000600002022-09-30 1:39PM EDT2023-04-210.560.000.000.00-2012.50%
KR240119C000600002022-10-03 3:15PM EDT2024-01-192.040.000.000.00-606.25%
KR250117C000600002022-09-29 11:06AM EDT2025-01-174.650.000.000.00-206.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221021P000600002022-09-29 11:53AM EDT2022-10-2115.250.000.000.00-100.00%
KR221216P000600002022-09-23 11:58AM EDT2022-12-1615.420.000.000.00-100.00%
KR230120P000600002022-09-26 1:42PM EDT2023-01-2015.590.000.000.00-100.00%
KR230421P000600002022-09-29 2:46PM EDT2023-04-2115.490.000.000.00-1100.00%
KR240119P000600002022-09-16 11:37AM EDT2024-01-1914.100.000.000.00-100.00%