UK markets close in 8 hours 15 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.92-0.35 (-0.74%)
At close: 04:00PM EST
46.78 -0.14 (-0.30%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220128C000390002021-12-15 12:45PM EST39.007.359.3010.800.00-12258.40%
KR220128C000400002022-01-13 12:06PM EST40.008.870.000.000.00-500.00%
KR220128C000410002022-01-21 9:50AM EST41.006.500.000.000.00-400.00%
KR220128C000420002022-01-21 11:20AM EST42.005.170.000.000.00-100.00%
KR220128C000430002022-01-21 9:50AM EST43.004.510.000.000.00-100.00%
KR220128C000440002022-01-20 3:43PM EST44.003.480.000.000.00-400.00%
KR220128C000450002022-01-21 9:51AM EST45.002.630.000.000.00-200.00%
KR220128C000460002022-01-21 3:55PM EST46.001.450.000.000.00-1900.00%
KR220128C000470002022-01-21 3:55PM EST47.000.830.000.000.00-13300.78%
KR220128C000480002022-01-21 3:55PM EST48.000.420.000.000.00-1,05406.25%
KR220128C000490002022-01-21 3:48PM EST49.000.200.000.000.00-367012.50%
KR220128C000500002022-01-21 3:35PM EST50.000.080.000.000.00-172012.50%
KR220128C000510002022-01-21 1:49PM EST51.000.050.000.000.00-28025.00%
KR220128C000520002022-01-21 11:28AM EST52.000.030.000.000.00-9025.00%
KR220128C000530002022-01-21 1:39PM EST53.000.020.000.000.00-5025.00%
KR220128C000540002022-01-20 9:46AM EST54.000.020.000.000.00-20025.00%
KR220128C000550002022-01-07 11:17AM EST55.000.070.000.000.00-4025.00%
KR220128C000600002022-01-18 9:35AM EST60.000.010.000.000.00-1050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220128P000350002021-12-23 2:40PM EST35.000.110.000.070.00-19118.75%
KR220128P000360002021-12-21 12:52PM EST36.000.140.000.060.00-88106.25%
KR220128P000370002022-01-04 9:57AM EST37.000.060.000.000.00-1050.00%
KR220128P000380002022-01-05 12:39PM EST38.000.070.000.000.00-2050.00%
KR220128P000390002022-01-21 12:45PM EST39.000.020.000.000.00-4050.00%
KR220128P000400002022-01-21 1:34PM EST40.000.020.000.000.00-2025.00%
KR220128P000410002022-01-21 3:31PM EST41.000.050.000.000.00-15025.00%
KR220128P000420002022-01-21 1:19PM EST42.000.050.000.000.00-7025.00%
KR220128P000430002022-01-21 3:03PM EST43.000.080.000.000.00-7025.00%
KR220128P000440002022-01-21 3:40PM EST44.000.160.000.000.00-11012.50%
KR220128P000450002022-01-21 3:55PM EST45.000.270.000.000.00-77012.50%
KR220128P000460002022-01-21 3:59PM EST46.000.490.000.000.00-56106.25%
KR220128P000470002022-01-21 3:45PM EST47.000.880.000.000.00-11500.00%
KR220128P000480002022-01-21 3:59PM EST48.001.470.000.000.00-9600.00%
KR220128P000490002022-01-21 3:52PM EST49.002.260.000.000.00-3100.00%
KR220128P000500002022-01-21 3:11PM EST50.003.200.000.000.00-700.00%
KR220128P000510002022-01-19 12:12PM EST51.002.380.000.000.00-2000.00%
KR220128P000520002022-01-21 1:27PM EST52.004.930.000.000.00-2000.00%