Canada markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.75-0.93 (-2.08%)
At close: 04:00PM EDT
43.85 +0.10 (+0.23%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221021C000350002022-08-31 2:17PM EDT2022-10-2113.188.959.100.00-5571.29%
KR221216C000350002022-09-27 12:11PM EDT2022-12-1610.159.259.400.00-1547.12%
KR230120C000350002022-09-27 9:49AM EDT2023-01-2010.909.559.750.00-233545.46%
KR230421C000350002022-09-29 11:12AM EDT2023-04-2111.3010.2010.450.00-21242.07%
KR240119C000350002022-09-27 1:24PM EDT2024-01-1912.9112.0012.300.00-237440.02%
KR250117C000350002022-09-30 3:48PM EDT2025-01-1713.9313.5514.15-2.42-14.80%1238.97%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221014P000350002022-09-28 9:51AM EDT2022-10-140.030.020.050.00-1058.59%
KR221021P000350002022-09-30 12:12PM EDT2022-10-210.070.060.080.00-1046453.13%
KR221028P000350002022-09-20 3:26PM EDT2022-10-280.050.030.100.00-2148.83%
KR221216P000350002022-09-30 2:43PM EDT2022-12-160.500.480.53+0.05+11.11%432344.14%
KR230120P000350002022-09-29 11:39AM EDT2023-01-200.710.680.72+0.08+12.70%250140.38%
KR230421P000350002022-09-30 3:34PM EDT2023-04-211.281.241.29+0.10+8.47%318237.33%
KR240119P000350002022-09-27 3:42PM EDT2024-01-192.602.652.750.00-1073634.77%