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:39.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211210C000390002021-12-03 3:46PM EST2021-12-104.424.404.65-1.83-29.28%701157.03%
KR211217C000390002021-12-03 3:58PM EST2021-12-174.604.454.70-1.43-23.71%549451.47%
KR211223C000390002021-12-01 1:02PM EST2021-12-232.844.604.850.00-4649.37%
KR211231C000390002021-11-29 2:50PM EST2021-12-314.244.655.350.00-14014057.03%
KR220107C000390002021-12-02 12:25PM EST2022-01-076.304.755.35+6.30--450.78%
KR220121C000390002021-12-03 1:09PM EST2022-01-215.405.055.45-1.08-16.67%542,55844.87%
KR220318C000390002021-12-01 2:14PM EST2022-03-183.855.706.350.00-75642.55%
KR220414C000390002021-12-03 9:53AM EST2022-04-146.716.006.55-1.09-13.97%145140.19%
KR220715C000390002021-12-01 2:11PM EST2022-07-154.706.557.00+4.70--134.66%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211210P000390002021-12-03 3:57PM EST2021-12-100.100.080.09+0.03+42.86%5321555.86%
KR211217P000390002021-12-03 3:55PM EST2021-12-170.250.210.23+0.09+56.25%342,18649.02%
KR211223P000390002021-12-03 3:59PM EST2021-12-230.350.240.38+0.13+59.09%242247.66%
KR211231P000390002021-12-03 1:57PM EST2021-12-310.450.380.49+0.13+40.62%620143.85%
KR220107P000390002021-12-03 11:17AM EST2022-01-070.550.510.62+0.55-152642.82%
KR220121P000390002021-12-03 3:41PM EST2022-01-210.740.720.77+0.23+45.10%1531,06839.50%
KR220318P000390002021-12-03 2:24PM EST2022-03-181.581.541.72+0.41+35.04%7863739.97%
KR220414P000390002021-12-03 10:22AM EST2022-04-141.731.761.98-0.11-5.98%26338.60%