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:48.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701C000480002022-06-24 3:59PM EDT2022-07-011.061.051.14+0.18+20.45%16721433.69%
KR220708C000480002022-06-24 2:58PM EDT2022-07-081.211.301.48+0.09+8.04%155032.96%
KR220715C000480002022-06-24 3:56PM EDT2022-07-151.671.611.73+0.22+15.17%3601,95732.37%
KR220722C000480002022-06-23 3:29PM EDT2022-07-221.671.862.060.00-91234.28%
KR220729C000480002022-06-24 12:08PM EDT2022-07-292.052.072.32+0.29+16.48%13835.06%
KR221021C000480002022-06-23 2:37PM EDT2022-10-213.753.954.100.00-154735.29%
KR230120C000480002022-06-23 11:57AM EDT2023-01-204.945.155.450.00-6835.89%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701P000480002022-06-24 3:35PM EDT2022-07-010.800.590.65-0.21-20.79%17526532.13%
KR220708P000480002022-06-24 12:52PM EDT2022-07-081.100.870.96-0.24-17.91%86631.10%
KR220715P000480002022-06-24 2:55PM EDT2022-07-151.321.141.24-0.23-14.84%581,67831.52%
KR220722P000480002022-06-24 3:55PM EDT2022-07-221.451.391.50-0.47-24.48%325432.23%
KR220729P000480002022-06-23 11:47AM EDT2022-07-291.971.571.700.00-126632.18%
KR221021P000480002022-06-24 2:36PM EDT2022-10-213.603.453.55-0.30-7.69%62,70734.39%
KR230120P000480002022-06-16 2:19PM EDT2023-01-204.364.554.800.00-5734.52%