UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.43-1.22 (-2.73%)
At close: 04:00PM EST
43.37 -0.06 (-0.14%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:38.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211210C000380002021-12-03 3:55PM EST2021-12-105.325.305.65-0.98-15.56%1091558.20%
KR211217C000380002021-12-03 2:24PM EST2021-12-175.785.356.20-1.02-15.00%19264.75%
KR220121C000380002021-12-03 11:54AM EST2022-01-216.215.806.25-0.89-12.54%343446.19%
KR220318C000380002021-12-01 2:00PM EST2022-03-184.456.556.800.00-28539.58%
KR220414C000380002021-11-30 12:10PM EST2022-04-145.756.707.100.00-122838.99%
KR220715C000380002021-12-02 2:36PM EST2022-07-158.527.257.75+8.52--335.82%
KR240119C000380002021-12-02 10:52AM EST2024-01-1911.007.5012.500.00-12640.92%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211210P000380002021-12-03 3:54PM EST2021-12-100.060.050.06-0.01-14.29%12149960.55%
KR211217P000380002021-12-03 3:47PM EST2021-12-170.160.140.16+0.05+45.45%226,30151.17%
KR211223P000380002021-12-03 12:58PM EST2021-12-230.250.210.26-0.19-43.18%107349.12%
KR211231P000380002021-12-03 10:21AM EST2021-12-310.330.300.38+0.12+57.14%13346.39%
KR220107P000380002021-12-02 1:56PM EST2022-01-070.270.370.46+0.27--4444.04%
KR220114P000380002021-12-03 10:27AM EST2022-01-140.400.450.56+0.40-5043.02%
KR220121P000380002021-12-03 3:43PM EST2022-01-210.580.560.62+0.18+45.00%564,10441.31%
KR220318P000380002021-12-02 3:01PM EST2022-03-180.921.241.550.00-521,95242.11%
KR220414P000380002021-12-01 3:00PM EST2022-04-142.201.491.780.00-32,82140.33%
KR220715P000380002021-11-22 11:29AM EST2022-07-152.042.132.510.00--537.53%
KR240119P000380002021-11-03 2:16PM EST2024-01-193.504.608.000.00-23245.19%