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:39.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221021C000390002022-09-23 1:20PM EDT2022-10-215.705.005.150.00-42150.59%
KR230120C000390002022-09-15 3:29PM EDT2023-01-209.626.356.500.00-1140.31%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221007P000390002022-09-30 12:32PM EDT2022-10-070.050.040.060.00-22157.42%
KR221014P000390002022-09-30 10:49AM EDT2022-10-140.110.090.13-0.02-15.38%202845.70%
KR221021P000390002022-09-30 10:48AM EDT2022-10-210.220.230.26-0.01-4.35%17,64744.04%
KR221028P000390002022-09-30 3:55PM EDT2022-10-280.290.270.33+0.22+314.29%13140.53%
KR221104P000390002022-09-30 2:55PM EDT2022-11-040.420.360.43+0.17+68.00%102239.36%
KR221111P000390002022-09-30 10:10AM EDT2022-11-110.460.460.52+0.46-1038.33%
KR221118P000390002022-09-30 3:26PM EDT2022-11-180.650.640.69+0.08+14.04%517839.50%
KR230120P000390002022-09-30 2:43PM EDT2023-01-201.471.431.48+0.15+11.36%1376436.87%
KR230421P000390002022-09-30 3:50PM EDT2023-04-212.262.232.30+0.31+15.90%81334.92%