UK markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.57-0.84 (-1.74%)
At close: 04:00PM EST
47.90 +0.33 (+0.69%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:42.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221216C000420002022-12-01 9:35AM EST2022-12-167.105.605.750.00-521949.71%
KR230120C000420002022-12-01 3:18PM EST2023-01-207.106.006.200.00-2094038.38%
KR230421C000420002022-12-01 3:56PM EST2023-04-217.287.307.50-0.94-11.44%23337.60%
KR230721C000420002022-11-23 11:22AM EST2023-07-219.158.308.500.00--237.20%
KR240119C000420002022-11-29 10:25AM EST2024-01-1911.6110.0010.400.00-14238.65%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221209P000420002022-12-02 9:33AM EST2022-12-090.050.000.03+0.02+66.67%1311550.39%
KR221216P000420002022-12-02 2:37PM EST2022-12-160.040.030.04-0.01-20.00%242,35335.94%
KR221223P000420002022-11-29 9:46AM EST2022-12-230.280.050.110.00-13335.55%
KR221230P000420002022-12-01 10:56AM EST2022-12-300.080.060.120.00-1931.25%
KR230106P000420002022-12-02 10:34AM EST2023-01-060.190.120.16-0.05-20.83%1329.79%
KR230120P000420002022-12-02 9:50AM EST2023-01-200.250.240.28+0.03+13.64%202,00529.25%
KR230421P000420002022-12-02 10:07AM EST2023-04-211.391.311.36+0.28+25.23%11,13131.42%
KR230721P000420002022-11-30 12:26PM EST2023-07-212.002.022.11-0.29-12.66%105030.71%
KR240119P000420002022-12-01 9:34AM EST2024-01-193.153.253.400.00-1076730.54%