UK markets close in 1 hour 36 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.92-0.29 (-0.61%)
As of 09:54AM EDT. Market open.
In the money
Show:ListStraddle
Strike:44.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220819C000440002022-08-11 2:29PM EDT2022-08-193.452.823.000.00-101039.65%
KR220826C000440002022-08-11 10:48AM EDT2022-08-263.552.963.150.00-2434.77%
KR220902C000440002022-08-10 3:43PM EDT2022-09-023.003.153.450.00-21138.18%
KR220909C000440002022-08-11 3:31PM EDT2022-09-093.803.404.000.00--146.39%
KR220916C000440002022-08-08 12:00PM EDT2022-09-164.163.753.900.00-921539.06%
KR221021C000440002022-08-11 2:30PM EDT2022-10-214.654.304.700.00-220638.60%
KR221216C000440002022-08-02 11:48AM EDT2022-12-165.265.055.450.00-1236.15%
KR230120C000440002022-07-28 10:31AM EDT2023-01-205.255.555.800.00-206534.99%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220819P000440002022-08-12 1:31PM EDT2022-08-190.100.070.080.00-846239.65%
KR220826P000440002022-08-12 2:14PM EDT2022-08-260.200.190.230.00-519934.77%
KR220902P000440002022-08-12 12:51PM EDT2022-09-020.300.220.340.00-962331.84%
KR220909P000440002022-08-12 10:14AM EDT2022-09-090.810.540.810.00-238739.89%
KR220916P000440002022-08-12 3:56PM EDT2022-09-160.870.900.970.00-6222638.87%
KR220923P000440002022-08-12 12:19PM EDT2022-09-230.850.771.120.00-11038.18%
KR220930P000440002022-08-12 1:45PM EDT2022-09-301.050.881.190.00--136.45%
KR221021P000440002022-08-12 1:26PM EDT2022-10-211.321.141.420.00-3268133.59%
KR221216P000440002022-08-12 2:06PM EDT2022-12-162.151.842.250.00-227433.35%
KR230120P000440002022-08-10 9:42AM EDT2023-01-202.502.282.590.00-557932.47%