Canada markets close in 2 hours 47 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.44-0.42 (-0.94%)
As of 01:13PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:44.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930C000440002022-09-26 9:46AM EDT2022-09-301.261.151.20-0.07-5.26%522946.68%
KR221007C000440002022-09-26 12:57PM EDT2022-10-071.501.501.56+0.20+15.38%34641.55%
KR221014C000440002022-09-23 2:21PM EDT2022-10-141.581.761.850.00-323240.28%
KR221021C000440002022-09-26 10:28AM EDT2022-10-212.352.002.05+0.20+9.30%118138.72%
KR221028C000440002022-09-23 2:49PM EDT2022-10-282.142.132.230.00-1137.77%
KR221104C000440002022-09-23 2:28PM EDT2022-11-042.252.292.430.00-4737.74%
KR221118C000440002022-09-23 10:37AM EDT2022-11-182.712.602.640.00-17117135.60%
KR221216C000440002022-09-26 12:22PM EDT2022-12-163.403.253.35-3.25-48.87%6737.43%
KR230120C000440002022-09-26 9:30AM EDT2023-01-203.823.803.95+0.07+1.87%56637.37%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930P000440002022-09-26 12:28PM EDT2022-09-300.460.470.50-0.02-4.17%472,22033.79%
KR221007P000440002022-09-26 11:32AM EDT2022-10-070.670.770.82-0.23-25.56%2643232.03%
KR221014P000440002022-09-26 12:43PM EDT2022-10-141.071.011.07+0.07+7.00%126831.74%
KR221021P000440002022-09-26 12:44PM EDT2022-10-211.271.231.26-0.01-0.78%3669131.23%
KR221028P000440002022-09-26 9:58AM EDT2022-10-281.331.391.44+0.31+30.39%42131.13%
KR221104P000440002022-09-26 10:18AM EDT2022-11-041.391.501.58-0.13-8.55%5330.69%
KR221118P000440002022-09-26 12:55PM EDT2022-11-181.911.891.91+0.05+2.69%187731.30%
KR221216P000440002022-09-26 11:22AM EDT2022-12-162.412.522.57-0.16-6.23%715433.35%
KR230120P000440002022-09-26 12:21PM EDT2023-01-202.842.872.94+0.04+1.43%11562431.64%
KR230421P000440002022-09-26 12:33PM EDT2023-04-213.803.753.90+0.85+28.81%321830.99%