Canada Markets open in 5 hrs 37 mins

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.68-0.77 (-1.69%)
At close: 04:00PM EDT
44.78 +0.10 (+0.22%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221021C000450002022-08-11 1:22PM EDT2022-10-214.203.904.05+0.60+16.67%1615794.34%
KR221216C000450002022-08-05 12:05PM EDT2022-12-164.604.754.950.00-54260.77%
KR230120C000450002022-08-10 11:44AM EDT2023-01-205.185.205.30+0.12+2.37%392154.54%
KR240119C000450002022-08-11 1:22PM EDT2024-01-198.808.558.80+0.35+4.14%342344.26%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930P000450002022-08-11 1:36PM EDT2022-09-301.211.281.40+1.21-10-125.39%
KR221021P000450002022-08-04 11:33AM EDT2022-10-211.741.521.630.00-261,14033.35%
KR221216P000450002022-08-10 11:34AM EDT2022-12-162.522.402.54-0.12-4.55%43928.76%
KR230120P000450002022-08-11 1:46PM EDT2023-01-202.662.692.82-0.28-9.52%11,66926.73%
KR240119P000450002022-08-05 3:44PM EDT2024-01-195.655.455.750.00-237127.45%