UK markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.14+0.60 (+1.41%)
At close: 1:00PM EST
43.20 +0.06 (+0.14%)
After hours: 04:53PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211203C000250002021-11-22 10:02AM EST25.0016.6017.8018.600.00-11205.47%
KR211203C000350002021-11-22 12:12PM EST35.007.807.908.800.00-814116.21%
KR211203C000370002021-11-22 11:49AM EST37.005.706.156.600.00-4794.34%
KR211203C000380002021-11-17 12:03PM EST38.003.255.105.600.00-22679.30%
KR211203C000390002021-11-22 1:02PM EST39.003.934.254.650.00-31775.98%
KR211203C000400002021-11-26 12:13PM EST40.003.793.303.95+0.90+31.14%725974.61%
KR211203C000410002021-11-26 11:42AM EST41.003.072.622.94+0.97+46.19%824268.26%
KR211203C000420002021-11-26 12:36PM EST42.002.111.962.18+0.58+37.91%9449665.63%
KR211203C000430002021-11-26 12:57PM EST43.001.471.421.53+0.44+42.72%73776563.77%
KR211203C000440002021-11-26 12:57PM EST44.001.040.981.08+0.39+60.00%6,80876163.67%
KR211203C000450002021-11-26 12:54PM EST45.000.700.660.74+0.28+66.67%29048364.06%
KR211203C000460002021-11-26 12:59PM EST46.000.460.450.50+0.20+76.92%23931265.33%
KR211203C000470002021-11-26 12:59PM EST47.000.310.300.34+0.15+93.75%19413766.80%
KR211203C000480002021-11-26 12:59PM EST48.000.210.190.23+0.10+90.91%28567.77%
KR211203C000490002021-11-26 11:30AM EST49.000.190.130.17+0.10+111.11%262570.51%
KR211203C000500002021-11-26 11:51AM EST50.000.140.090.13+0.07+100.00%5114173.44%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211203P000330002021-11-18 10:02AM EST33.000.040.001.940.00--1220.12%
KR211203P000340002021-11-22 11:30AM EST34.000.060.001.950.00-13203.52%
KR211203P000350002021-11-26 11:40AM EST35.000.030.020.23+0.01+50.00%845103.13%
KR211203P000360002021-11-24 2:30PM EST36.000.050.010.160.00-188884.77%
KR211203P000370002021-11-26 11:43AM EST37.000.070.050.07-0.02-22.22%211,07569.14%
KR211203P000380002021-11-26 11:03AM EST38.000.080.070.11-0.03-27.27%103,21864.45%
KR211203P000390002021-11-26 12:53PM EST39.000.180.150.18-0.01-5.26%2157062.70%
KR211203P000400002021-11-26 12:59PM EST40.000.300.270.32-0.06-16.67%17674361.52%
KR211203P000410002021-11-26 12:54PM EST41.000.530.490.52-0.09-14.52%5,75136260.74%
KR211203P000420002021-11-26 12:54PM EST42.000.840.810.88-0.16-16.00%2212,98861.52%
KR211203P000430002021-11-26 12:56PM EST43.001.351.261.33-0.11-7.53%12283461.91%
KR211203P000440002021-11-26 11:57AM EST44.001.691.761.92-0.51-23.18%555661.33%
KR211203P000450002021-11-26 11:57AM EST45.002.322.412.57-0.08-3.33%103160.45%
KR211203P000460002021-11-26 11:02AM EST46.002.703.253.40-2.25-45.45%14064.75%