UK markets close in 3 hours 10 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.52+0.48 (+1.00%)
At close: 04:00PM EDT
48.30 -0.22 (-0.45%)
Pre-market: 08:37AM EDT
In the money
Show:ListStraddle
Strike:42.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230324C000420002023-03-15 3:14PM EDT2023-03-246.300.000.000.00-110.00%
KR230331C000420002023-02-22 12:49PM EDT2023-03-313.480.000.000.00--10.00%
KR230406C000420002023-03-07 3:40PM EDT2023-04-065.200.000.000.00-1160.00%
KR230421C000420002023-03-23 11:50AM EDT2023-04-217.100.000.000.00-12980.00%
KR230721C000420002023-03-22 1:56PM EDT2023-07-217.600.000.000.00-11080.00%
KR231020C000420002023-03-02 10:46AM EDT2023-10-207.150.000.000.00-420.00%
KR240119C000420002023-03-22 10:27AM EDT2024-01-199.150.000.000.00-1470.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230324P000420002023-03-20 10:52AM EDT2023-03-240.020.000.000.00-1113050.00%
KR230331P000420002023-03-22 9:30AM EDT2023-03-310.030.000.000.00-310625.00%
KR230406P000420002023-03-17 3:51PM EDT2023-04-060.130.000.000.00-3312.50%
KR230414P000420002023-03-15 3:49PM EDT2023-04-140.110.000.000.00-31012.50%
KR230421P000420002023-03-23 12:04PM EDT2023-04-210.060.000.000.00-31,43612.50%
KR230428P000420002023-03-16 10:29AM EDT2023-04-280.190.000.000.00--1112.50%
KR230721P000420002023-03-22 11:11AM EDT2023-07-210.690.000.000.00-17756.25%
KR231020P000420002023-03-23 12:00PM EDT2023-10-201.210.000.000.00-286.25%
KR240119P000420002023-03-22 12:49PM EDT2024-01-191.850.000.000.00-28723.13%