Canada markets close in 4 hours

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.07+0.21 (+0.47%)
As of 11:59AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:60.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930C000600002022-09-12 3:24PM EDT2022-09-300.060.000.010.00-1687.50%
KR221007C000600002022-09-16 1:38PM EDT2022-10-070.030.000.030.00-12164.84%
KR221014C000600002022-09-12 9:30AM EDT2022-10-140.130.000.080.00--158.59%
KR221021C000600002022-09-22 2:13PM EDT2022-10-210.020.000.030.00-51,77148.05%
KR221028C000600002022-09-23 2:49PM EDT2022-10-280.040.000.090.00-1350.39%
KR221118C000600002022-09-20 12:13PM EDT2022-11-180.050.000.000.00--212.50%
KR221216C000600002022-09-26 9:30AM EDT2022-12-160.120.000.10+0.06+100.00%248732.62%
KR230120C000600002022-09-26 10:44AM EDT2023-01-200.170.170.21-0.02-10.53%13,76331.40%
KR230421C000600002022-09-22 3:17PM EDT2023-04-210.680.580.670.00-1827831.28%
KR240119C000600002022-09-26 11:38AM EDT2024-01-192.402.332.55+0.06+2.56%212733.08%
KR250117C000600002022-09-23 2:49PM EDT2025-01-174.454.305.100.00-131535.10%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221021P000600002022-09-13 2:48PM EDT2022-10-2110.3015.0015.150.00-1161.91%
KR221216P000600002022-09-23 11:58AM EDT2022-12-1615.4215.0015.250.00-1141.21%
KR230120P000600002022-09-23 11:58AM EDT2023-01-2015.4215.0515.300.00-188435.72%
KR230421P000600002022-09-20 9:30AM EDT2023-04-2113.2715.1515.400.00--028.47%
KR240119P000600002022-09-16 11:37AM EDT2024-01-1914.1015.9016.250.00-11925.59%