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:42.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221007C000420002022-09-30 10:12AM EDT2022-10-072.372.002.16+2.37-2053.13%
KR221021C000420002022-09-21 3:58PM EDT2022-10-214.052.542.620.00-44340.87%
KR221104C000420002022-09-30 1:48PM EDT2022-11-043.102.832.99+3.10-2038.79%
KR221118C000420002022-09-30 3:06PM EDT2022-11-183.253.153.30+3.25-118037.84%
KR221216C000420002022-09-30 2:57PM EDT2022-12-163.803.803.95-0.65-14.61%392138.67%
KR230120C000420002022-09-29 10:10AM EDT2023-01-205.104.304.500.00-384637.94%
KR230421C000420002022-09-14 10:05AM EDT2023-04-219.515.405.650.00-1137.33%
KR240119C000420002022-09-29 2:15PM EDT2024-01-198.587.858.150.00-14137.43%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221007P000420002022-09-30 3:40PM EDT2022-10-070.240.240.28+0.04+20.00%1610244.73%
KR221014P000420002022-09-30 3:27PM EDT2022-10-140.500.490.55+0.08+19.05%6715239.75%
KR221021P000420002022-09-30 3:00PM EDT2022-10-210.770.720.76+0.15+24.19%27954537.74%
KR221028P000420002022-09-30 2:44PM EDT2022-10-280.930.830.93+0.19+25.68%101136.38%
KR221104P000420002022-09-30 11:41AM EDT2022-11-040.910.961.08+0.20+28.17%31035.45%
KR221111P000420002022-09-30 3:50PM EDT2022-11-111.191.121.23+1.19-9035.06%
KR221118P000420002022-09-30 2:16PM EDT2022-11-181.371.411.45+0.16+13.22%3917936.13%
KR221216P000420002022-09-30 2:56PM EDT2022-12-162.091.992.10+0.25+13.59%592,51137.35%
KR230120P000420002022-09-30 2:26PM EDT2023-01-202.382.382.45+0.22+10.19%111,05034.67%
KR230421P000420002022-09-30 3:50PM EDT2023-04-213.353.303.40+0.23+7.37%6933.33%
KR240119P000420002022-09-30 10:31AM EDT2024-01-195.005.105.25-0.15-2.91%590131.40%