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:49.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701C000490002022-06-24 3:59PM EDT2022-07-010.580.570.60+0.09+18.37%4,65032231.45%
KR220708C000490002022-06-24 1:26PM EDT2022-07-080.790.830.93+0.08+11.27%1914931.10%
KR220715C000490002022-06-24 3:59PM EDT2022-07-151.161.111.20+0.14+13.73%10689931.30%
KR220722C000490002022-06-24 11:53AM EDT2022-07-221.481.321.47+0.18+13.85%13432.18%
KR220729C000490002022-06-23 1:07PM EDT2022-07-291.421.571.740.00-32833.30%
KR221021C000490002022-06-24 11:09AM EDT2022-10-213.583.453.60+0.13+3.77%312434.91%
KR230120C000490002022-06-24 2:13PM EDT2023-01-204.604.655.000.00-11135.85%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701P000490002022-06-24 3:59PM EDT2022-07-011.141.081.20-0.59-34.10%7120633.40%
KR220708P000490002022-06-23 9:39AM EDT2022-07-081.611.351.510.00-437131.93%
KR220715P000490002022-06-24 3:32PM EDT2022-07-151.881.621.74-0.26-12.15%3227,26031.06%
KR220722P000490002022-06-21 3:08PM EDT2022-07-222.201.852.040.00-20425532.54%
KR220729P000490002022-06-21 9:30AM EDT2022-07-293.702.032.240.00-12432.47%
KR221021P000490002022-06-24 12:02PM EDT2022-10-214.053.904.05-0.40-8.99%151,46534.01%