Canada markets open in 8 hours 6 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:60.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701C000600002022-06-23 1:30PM EDT2022-07-010.010.000.000.00-10050.00%
KR220708C000600002022-06-24 11:36AM EDT2022-07-080.020.000.000.00-1025.00%
KR220715C000600002022-06-24 3:55PM EDT2022-07-150.020.000.000.00-235025.00%
KR220722C000600002022-06-16 12:02PM EDT2022-07-220.150.000.000.00-4025.00%
KR220729C000600002022-06-21 2:23PM EDT2022-07-290.070.000.000.00-5012.50%
KR220819C000600002022-06-24 10:11AM EDT2022-08-190.070.000.000.00-6012.50%
KR221021C000600002022-06-24 3:35PM EDT2022-10-210.540.000.000.00-2206.25%
KR230120C000600002022-06-23 3:05PM EDT2023-01-201.250.000.000.00-606.25%
KR240119C000600002022-06-21 3:20PM EDT2024-01-194.430.000.000.00-703.13%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701P000600002022-06-21 9:53AM EDT2022-07-0112.750.000.000.00-100.00%
KR220708P000600002022-06-17 10:09AM EDT2022-07-0812.200.000.000.00-400.00%
KR220715P000600002022-06-24 11:16AM EDT2022-07-1511.520.000.000.00-200.00%
KR220819P000600002022-06-24 11:16AM EDT2022-08-1911.650.000.000.00-100.00%
KR221021P000600002022-06-23 9:44AM EDT2022-10-2112.400.000.000.00-100.00%
KR230120P000600002022-06-17 11:53AM EDT2023-01-2014.900.000.000.00-200.00%
KR240119P000600002022-03-08 4:38PM EDT2024-01-1912.559.4510.000.00-120.00%