UK markets open in 4 hours 42 minutes

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:42.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211210C000420002021-12-03 3:12PM EST2021-12-101.901.671.91-1.08-36.24%7227352.34%
KR211217C000420002021-12-03 3:56PM EST2021-12-172.012.152.21-1.14-36.19%701,36344.63%
KR211223C000420002021-12-03 9:31AM EST2021-12-233.152.242.43-0.25-7.35%220842.68%
KR211231C000420002021-12-03 12:22PM EST2021-12-312.732.482.72-0.72-20.87%104742.24%
KR220107C000420002021-12-02 10:38AM EST2022-01-073.442.642.85+3.44--1540.14%
KR220114C000420002021-12-03 9:39AM EST2022-01-143.802.663.10+3.80-2041.07%
KR220121C000420002021-12-03 2:51PM EST2022-01-213.052.843.15-0.69-18.45%2692,91638.72%
KR220318C000420002021-12-03 3:40PM EST2022-03-184.053.854.05-0.82-16.84%521336.35%
KR220414C000420002021-12-02 2:22PM EST2022-04-145.034.104.450.00-2942136.35%
KR220715C000420002021-11-22 11:58AM EST2022-07-154.304.755.100.00-1232.79%
KR230120C000420002021-12-03 10:53AM EST2023-01-205.926.056.50-1.49-20.11%2173131.98%
KR240119C000420002021-11-15 10:53AM EST2024-01-197.506.0010.050.00-45937.99%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR211210P000420002021-12-03 3:59PM EST2021-12-100.430.410.47+0.07+19.44%61394550.00%
KR211217P000420002021-12-03 3:55PM EST2021-12-170.810.710.79+0.27+50.00%2322,73045.02%
KR211223P000420002021-12-03 2:40PM EST2021-12-230.890.830.99+0.10+12.66%3317742.43%
KR211231P000420002021-12-03 3:19PM EST2021-12-311.151.031.22+0.40+53.33%563840.65%
KR220107P000420002021-12-02 12:30PM EST2022-01-070.961.211.450.00-61740.77%
KR220114P000420002021-12-03 2:16PM EST2022-01-141.421.351.59+1.42-51739.60%
KR220121P000420002021-12-03 2:48PM EST2022-01-211.541.511.61+0.46+42.59%1371,06536.87%
KR220318P000420002021-12-03 3:26PM EST2022-03-182.612.552.83+0.57+27.94%1373038.72%
KR220414P000420002021-12-03 9:44AM EST2022-04-142.442.863.15+0.28+12.96%227537.67%
KR230120P000420002021-11-30 1:30PM EST2023-01-205.405.055.500.00-1287934.44%
KR240119P000420002021-12-03 10:45AM EST2024-01-197.205.409.70+0.20+2.86%91042.58%