Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.45+0.72 (+1.51%)
At close: 04:00PM EDT
48.49 +0.04 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:47.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701C000470002022-06-24 3:40PM EDT2022-07-011.491.731.85+0.07+4.93%173136.23%
KR220708C000470002022-06-24 1:31PM EDT2022-07-081.991.992.13+0.29+17.06%13334.23%
KR220715C000470002022-06-24 2:32PM EDT2022-07-152.102.252.36+0.17+8.81%489233.45%
KR220722C000470002022-06-08 3:14PM EDT2022-07-225.742.482.710.00--235.99%
KR220729C000470002022-06-24 11:45AM EDT2022-07-292.752.672.97+0.31+12.70%14236.79%
KR221021C000470002022-06-23 3:27PM EDT2022-10-214.304.504.650.00-1521635.77%
KR230120C000470002022-06-23 12:56PM EDT2023-01-205.405.755.950.00-132,46436.06%
KR240119C000470002022-06-17 11:29AM EDT2024-01-197.938.909.300.00-530336.13%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701P000470002022-06-24 3:50PM EDT2022-07-010.350.300.35-0.25-41.67%4323533.89%
KR220708P000470002022-06-24 2:33PM EDT2022-07-080.640.540.60-0.31-32.63%128931.84%
KR220715P000470002022-06-24 3:58PM EDT2022-07-150.810.780.85-0.42-34.15%1541,62732.03%
KR220722P000470002022-06-23 1:47PM EDT2022-07-221.501.001.130.00-520933.40%
KR220729P000470002022-06-24 1:39PM EDT2022-07-291.331.171.32-0.29-17.90%44233.25%
KR221021P000470002022-06-23 11:54AM EDT2022-10-213.352.993.100.00-12,45934.84%
KR230120P000470002022-06-22 10:51AM EDT2023-01-204.424.104.300.00-12,15234.67%
KR240119P000470002022-05-26 11:28AM EDT2024-01-195.966.656.900.00-231232.08%