Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time 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:47.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221007C000470002022-09-30 3:27PM EDT2022-10-070.040.030.04-0.15-78.95%5368733.59%
KR221014C000470002022-09-30 3:46PM EDT2022-10-140.190.140.19-0.23-54.76%14832333.79%
KR221021C000470002022-09-30 3:58PM EDT2022-10-210.300.300.32-0.35-53.85%8491,51232.47%
KR221028C000470002022-09-30 1:54PM EDT2022-10-280.490.400.49-0.31-38.75%66933.01%
KR221118C000470002022-09-30 3:44PM EDT2022-11-180.890.800.87-0.30-25.21%3727132.15%
KR221216C000470002022-09-30 3:30PM EDT2022-12-161.541.401.56-0.40-20.62%1177735.16%
KR230120C000470002022-09-30 2:56PM EDT2023-01-201.951.882.11-0.51-20.73%5052,64035.11%
KR230421C000470002022-09-30 10:22AM EDT2023-04-213.403.053.25-0.20-5.56%216034.99%
KR240119C000470002022-09-30 10:36AM EDT2024-01-196.075.555.80-0.12-1.94%136435.65%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221007P000470002022-09-30 11:33AM EDT2022-10-072.663.203.40+0.43+19.28%117446.48%
KR221014P000470002022-09-30 1:25PM EDT2022-10-143.093.303.50+0.47+17.94%214837.01%
KR221021P000470002022-09-30 3:02PM EDT2022-10-213.473.403.55+0.64+22.61%63,30031.74%
KR221028P000470002022-09-28 1:33PM EDT2022-10-282.753.553.700.00-18431.89%
KR221118P000470002022-09-29 3:41PM EDT2022-11-183.804.054.20+0.33+9.51%113133.62%
KR221216P000470002022-09-23 11:47AM EDT2022-12-164.124.554.750.00-446734.35%
KR230120P000470002022-09-28 2:17PM EDT2023-01-204.254.855.100.00-32,28432.30%
KR230421P000470002022-09-30 11:41AM EDT2023-04-215.655.806.00+0.61+12.10%25331.10%
KR240119P000470002022-09-27 11:05AM EDT2024-01-197.427.607.80+0.32+4.51%132729.40%