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
Strike:41.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211203C000410002021-11-26 11:42AM EST2021-12-033.072.622.94+0.97+46.19%824268.26%
KR211210C000410002021-11-26 11:37AM EST2021-12-103.302.692.97+0.91+38.08%211553.32%
KR211217C000410002021-11-26 11:30AM EST2021-12-173.492.993.10+1.11+46.64%759346.73%
KR211223C000410002021-11-24 2:20PM EST2021-12-232.422.843.300.00-25245.90%
KR211231C000410002021-11-19 1:29PM EST2021-12-311.693.053.500.00-61244.39%
KR220121C000410002021-11-26 12:46PM EST2022-01-213.753.553.65+0.85+29.31%2333,33837.35%
KR220318C000410002021-11-24 10:28AM EST2022-03-184.354.204.35+0.65+17.57%536734.25%
KR220414C000410002021-11-26 11:09AM EST2022-04-145.004.454.65+0.53+11.86%823933.74%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211203P000410002021-11-26 12:54PM EST2021-12-030.530.490.52-0.09-14.52%5,75136260.74%
KR211210P000410002021-11-26 12:28PM EST2021-12-100.650.611.08-0.11-14.47%426153.91%
KR211217P000410002021-11-26 12:16PM EST2021-12-170.760.830.89-0.17-18.28%4050044.73%
KR211223P000410002021-11-26 12:51PM EST2021-12-230.860.881.10-0.09-9.47%23844.43%
KR211231P000410002021-11-26 9:47AM EST2021-12-310.710.911.17-0.35-33.02%77040.38%
KR220121P000410002021-11-26 12:58PM EST2022-01-211.361.351.42-0.08-5.56%552,03435.89%
KR220318P000410002021-11-26 11:31AM EST2022-03-182.022.122.27-0.22-9.82%35934.94%
KR220414P000410002021-11-22 1:37PM EST2022-04-142.012.282.59-0.41-16.94%23234.56%