UK Markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.86-0.64 (-1.41%)
At close: 04:00PM EDT
44.59 -0.27 (-0.60%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221216C000300002022-07-28 10:06AM EDT30.0016.1517.4017.650.00--5114.48%
KR221216C000410002022-08-08 9:36AM EDT41.007.647.557.750.00--167.33%
KR221216C000430002022-08-01 9:49AM EDT43.006.106.006.350.00--061.99%
KR221216C000440002022-08-02 11:48AM EDT44.005.265.405.600.00-1259.69%
KR221216C000450002022-08-05 12:05PM EDT45.004.604.754.950.00-54257.40%
KR221216C000460002022-08-08 9:48AM EDT46.004.204.154.350.00--1255.35%
KR221216C000470002022-08-11 11:17AM EDT47.003.753.653.80-0.05-1.32%58553.83%
KR221216C000480002022-08-11 2:11PM EDT48.003.303.153.300.00-215452.22%
KR221216C000490002022-08-10 3:39PM EDT49.002.392.692.86-0.24-9.13%142050.81%
KR221216C000500002022-08-11 9:55AM EDT50.002.192.312.45+0.04+1.86%1122950.49%
KR221216C000550002022-08-09 3:34PM EDT55.000.890.971.060.00-831946.14%
KR221216C000600002022-08-11 1:05PM EDT60.000.400.390.450.00-805344.78%
KR221216C000650002022-08-08 9:37AM EDT65.000.220.110.290.00--17248.34%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221216P000250002022-08-04 2:13PM EDT25.000.050.000.150.00-2007160.16%
KR221216P000300002022-08-11 12:37PM EDT30.000.080.090.21-0.07-46.67%21252.25%
KR221216P000350002022-08-01 1:08PM EDT35.000.510.380.450.00--3242.87%
KR221216P000400002022-08-11 10:43AM EDT40.001.050.991.15-0.11-9.48%99136.65%
KR221216P000410002022-08-11 12:38PM EDT41.001.201.201.32-0.25-17.24%22634.67%
KR221216P000420002022-08-11 12:39PM EDT42.001.441.431.63-0.09-5.88%25234.13%
KR221216P000430002022-08-11 2:30PM EDT43.001.751.711.85-0.70-28.57%404631.89%
KR221216P000440002022-08-10 10:07AM EDT44.002.322.032.18-0.01-0.43%35430.47%
KR221216P000450002022-08-10 11:34AM EDT45.002.522.402.54-0.12-4.55%43928.74%
KR221216P000460002022-07-26 9:53AM EDT46.004.352.792.950.00--2226.91%
KR221216P000470002022-07-22 12:28PM EDT47.003.853.253.400.00--9324.63%
KR221216P000480002022-07-25 10:30AM EDT48.004.653.753.950.00--3022.53%
KR221216P000490002022-08-05 11:34AM EDT49.004.644.304.500.00-4818.70%
KR221216P000500002022-08-03 2:32PM EDT50.005.304.905.100.00--30.00%
KR221216P000550002022-07-26 3:07PM EDT55.0010.038.508.700.00--200.00%