Canada markets close in 2 hours 11 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.66-0.79 (-1.74%)
As of 01:49PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:48.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930C000480002022-09-29 10:02AM EDT2022-09-300.010.000.02-0.02-66.67%425051.56%
KR221007C000480002022-09-29 9:30AM EDT2022-10-070.170.070.08+0.03+21.43%18932.03%
KR221014C000480002022-09-29 1:14PM EDT2022-10-140.240.210.24-0.16-40.00%57532.81%
KR221021C000480002022-09-29 12:34PM EDT2022-10-210.380.370.40-0.19-33.33%731,63332.81%
KR221028C000480002022-09-28 3:29PM EDT2022-10-280.530.510.55-0.19-26.39%12832.72%
KR221104C000480002022-09-29 12:00PM EDT2022-11-040.670.600.72-0.14-17.28%88233.20%
KR221118C000480002022-09-29 10:28AM EDT2022-11-180.880.890.94-0.21-19.27%5353832.18%
KR221216C000480002022-09-29 1:12PM EDT2022-12-161.581.521.59-0.19-10.73%736934.55%
KR230120C000480002022-09-29 1:11PM EDT2023-01-202.072.012.15-0.26-11.16%1459934.67%
KR230421C000480002022-09-29 12:23PM EDT2023-04-213.203.153.30-0.25-7.25%211534.66%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930P000480002022-09-29 10:43AM EDT2022-09-303.403.253.45+0.17+5.26%124173.83%
KR221007P000480002022-09-29 1:17PM EDT2022-10-073.323.303.40+0.56+20.29%217930.08%
KR221014P000480002022-09-28 11:36AM EDT2022-10-143.403.403.650.00-19035.79%
KR221021P000480002022-09-29 10:44AM EDT2022-10-213.683.603.70+0.53+16.83%13,29331.54%
KR221028P000480002022-09-28 3:17PM EDT2022-10-283.173.653.850.00-36431.69%
KR221104P000480002022-09-27 3:43PM EDT2022-11-044.203.803.950.00-2230.81%
KR221118P000480002022-09-29 1:23PM EDT2022-11-184.314.204.30+0.01+0.23%85632.54%
KR221216P000480002022-09-26 11:29AM EDT2022-12-164.584.754.900.00-258034.16%
KR230120P000480002022-09-23 10:47AM EDT2023-01-205.005.105.200.00-1784831.64%
KR230421P000480002022-09-27 3:19PM EDT2023-04-216.205.956.100.00-22230.57%