UK markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.75-0.34 (-0.75%)
At close: 04:00PM EDT
44.70 -0.05 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:42.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR231006C000420002023-09-08 10:42AM EDT2023-10-066.152.692.970.00-1748.83%
KR231020C000420002023-09-27 3:40PM EDT2023-10-202.702.963.100.00-38031.64%
KR231027C000420002023-09-08 10:16AM EDT2023-10-276.053.053.200.00-2130.23%
KR231117C000420002023-09-28 12:53PM EDT2023-11-173.653.353.450.00-6727.74%
KR240119C000420002023-09-13 1:14PM EDT2024-01-194.554.254.350.00-176828.96%
KR240419C000420002023-09-29 11:03AM EDT2024-04-195.355.205.35-0.70-11.57%51029.72%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR231006P000420002023-09-29 3:34PM EDT2023-10-060.020.020.03-0.06-75.00%323329.30%
KR231013P000420002023-09-27 3:45PM EDT2023-10-130.170.060.110.00-4526.76%
KR231020P000420002023-09-29 1:19PM EDT2023-10-200.150.120.15+0.04+36.36%11,28823.63%
KR231027P000420002023-09-29 1:23PM EDT2023-10-270.230.180.23-0.01-4.17%277223.34%
KR231103P000420002023-09-27 3:31PM EDT2023-11-030.370.240.300.00-3322.90%
KR231110P000420002023-09-28 10:10AM EDT2023-11-100.340.270.33+0.34-1-21.63%
KR231117P000420002023-09-29 2:24PM EDT2023-11-170.480.430.47+0.09+23.08%8147023.10%
KR240119P000420002023-09-29 3:09PM EDT2024-01-191.101.101.15-0.14-11.29%21,76823.76%
KR240419P000420002023-09-28 3:12PM EDT2024-04-191.661.721.850.00-11,75423.57%