UK markets open in 2 hours 14 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.81-0.19 (-0.40%)
At close: 04:00PM EST
48.00 +0.19 (+0.40%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Strike:43.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240223C000430002024-01-30 9:53AM EST2024-02-233.600.000.000.00--00.00%
KR240301C000430002024-01-19 2:02PM EST2024-03-013.342.686.850.00-1010140.77%
KR240315C000430002024-02-12 10:27AM EST2024-03-153.100.000.000.00-100.00%
KR240419C000430002024-02-15 2:58PM EST2024-04-194.760.000.000.00-200.00%
KR240719C000430002024-02-20 10:00AM EST2024-07-197.200.000.000.00-2000.00%
KR240920C000430002024-02-07 9:48AM EST2024-09-204.650.000.000.00--00.00%
KR260116C000430002024-02-20 3:03PM EST2026-01-1610.440.000.000.00-300.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240223P000430002024-02-20 10:27AM EST2024-02-230.010.000.000.00-1025.00%
KR240301P000430002024-02-21 11:51AM EST2024-03-010.030.000.000.00-4012.50%
KR240308P000430002024-02-20 11:16AM EST2024-03-080.120.000.000.00-1012.50%
KR240315P000430002024-02-21 3:54PM EST2024-03-150.170.000.000.00-3012.50%
KR240322P000430002024-02-20 3:42PM EST2024-03-220.200.000.000.00-3012.50%
KR240328P000430002024-02-16 10:00AM EST2024-03-280.310.000.000.00-506.25%
KR240419P000430002024-02-21 2:22PM EST2024-04-190.360.000.000.00-2706.25%
KR240719P000430002024-02-21 10:20AM EST2024-07-190.950.000.000.00-203.13%
KR240920P000430002024-02-15 11:58AM EST2024-09-201.620.000.000.00-103.13%
KR260116P000430002024-01-24 10:35AM EST2026-01-164.250.000.000.00-101.56%