Canada markets open in 8 hours 54 minutes

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:50.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701C000500002022-06-24 3:59PM EDT2022-07-010.290.000.000.00-45206.25%
KR220708C000500002022-06-24 3:23PM EDT2022-07-080.420.000.000.00-7506.25%
KR220715C000500002022-06-24 3:57PM EDT2022-07-150.760.000.000.00-32003.13%
KR220722C000500002022-06-24 11:56AM EDT2022-07-221.040.000.000.00-203.13%
KR220729C000500002022-06-24 3:39PM EDT2022-07-291.070.000.000.00-503.13%
KR220805C000500002022-06-24 3:33PM EDT2022-08-051.230.000.000.00-1703.13%
KR220819C000500002022-06-24 3:55PM EDT2022-08-191.660.000.000.00-13803.13%
KR221021C000500002022-06-24 2:35PM EDT2022-10-212.950.000.000.00-801.56%
KR230120C000500002022-06-23 3:49PM EDT2023-01-204.150.000.000.00-401.56%
KR240119C000500002022-06-24 9:48AM EDT2024-01-197.470.000.000.00-100.78%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701P000500002022-06-24 3:49PM EDT2022-07-011.940.000.000.00-1400.00%
KR220708P000500002022-06-24 11:04AM EDT2022-07-082.090.000.000.00-300.00%
KR220715P000500002022-06-24 3:44PM EDT2022-07-152.440.000.000.00-5000.00%
KR220722P000500002022-06-21 11:36AM EDT2022-07-222.940.000.000.00-700.00%
KR220729P000500002022-06-24 10:59AM EDT2022-07-292.700.000.000.00-500.00%
KR220819P000500002022-06-24 10:02AM EDT2022-08-193.600.000.000.00-4800.00%
KR221021P000500002022-06-24 2:54PM EDT2022-10-214.680.000.000.00-6900.00%
KR230120P000500002022-06-24 3:31PM EDT2023-01-205.850.000.000.00-2000.00%
KR240119P000500002022-06-24 12:24PM EDT2024-01-198.290.000.000.00-200.00%