Canada markets open in 8 hours 8 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.68-0.77 (-1.69%)
At close: 04:00PM EDT
44.78 +0.10 (+0.22%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930C000500002022-09-29 3:56PM EDT2022-09-300.010.000.000.00-19050.00%
KR221007C000500002022-09-29 9:30AM EDT2022-10-070.040.000.000.00-7025.00%
KR221014C000500002022-09-29 2:14PM EDT2022-10-140.050.000.000.00-20012.50%
KR221021C000500002022-09-29 3:56PM EDT2022-10-210.150.000.000.00-74012.50%
KR221028C000500002022-09-29 2:58PM EDT2022-10-280.210.000.000.00-8012.50%
KR221104C000500002022-09-29 1:14PM EDT2022-11-040.310.000.000.00-506.25%
KR221118C000500002022-09-29 10:09AM EDT2022-11-180.470.000.000.00-6006.25%
KR221216C000500002022-09-29 3:30PM EDT2022-12-160.980.000.000.00-2806.25%
KR230120C000500002022-09-29 10:31AM EDT2023-01-201.440.000.000.00-206.25%
KR230421C000500002022-09-29 2:27PM EDT2023-04-212.550.000.000.00-7103.13%
KR240119C000500002022-09-29 2:15PM EDT2024-01-194.950.000.000.00-103.13%
KR250117C000500002022-09-23 3:08PM EDT2025-01-177.400.000.000.00-1201.56%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930P000500002022-09-28 11:13AM EDT2022-09-305.350.000.000.00-100.00%
KR221007P000500002022-09-23 1:34PM EDT2022-10-075.750.000.000.00-300.00%
KR221014P000500002022-09-22 11:29AM EDT2022-10-144.510.000.000.00-100.00%
KR221021P000500002022-09-28 12:49PM EDT2022-10-214.930.000.000.00-200.00%
KR221028P000500002022-09-22 3:00PM EDT2022-10-284.650.000.000.00-500.00%
KR221118P000500002022-09-29 10:24AM EDT2022-11-185.950.000.000.00-100.00%
KR221216P000500002022-09-23 2:38PM EDT2022-12-166.460.000.000.00-1100.00%
KR230120P000500002022-09-29 2:53PM EDT2023-01-206.500.000.000.00-2000.00%
KR230421P000500002022-09-27 3:19PM EDT2023-04-217.510.000.000.00-200.00%
KR240119P000500002022-09-29 2:53PM EDT2024-01-198.990.000.000.00-1000.00%
KR250117P000500002022-09-23 3:52PM EDT2025-01-1710.300.000.000.00-300.00%