UK Markets close in 6 hrs 55 mins

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.58-0.01 (-0.02%)
At close: 04:00PM EST
48.62 +0.04 (+0.08%)
Pre-market: 04:03AM EST
In the money
Show:ListStraddle
Strike:44.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220121C000440002022-01-05 3:48PM EST2022-01-213.153.003.15+0.73+30.17%1373,4540.00%
KR220128C000440002022-01-05 10:19AM EST2022-01-283.623.153.35+1.20+49.59%2610.00%
KR220204C000440002022-01-05 9:30AM EST2022-02-042.783.303.65+0.93+50.27%1370.00%
KR220211C000440002022-01-04 12:08PM EST2022-02-112.833.353.750.00-220.00%
KR220218C000440002022-01-05 3:01PM EST2022-02-183.653.503.75+0.60+19.67%1464070.00%
KR220318C000440002022-01-05 3:57PM EST2022-03-184.254.204.40+0.58+15.80%1261,5670.00%
KR220414C000440002022-01-05 3:33PM EST2022-04-144.604.504.70+0.69+17.65%181,01514.65%
KR220715C000440002022-01-04 12:19PM EST2022-07-154.905.405.550.00-36120.66%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220121P000440002022-01-05 3:52PM EST2022-01-210.250.250.28-0.03-10.71%32866118.75%
KR220128P000440002022-01-05 3:34PM EST2022-01-280.400.380.44-0.06-13.04%76964.65%
KR220204P000440002022-01-05 12:58PM EST2022-02-040.440.510.69-0.16-26.67%146055.96%
KR220218P000440002022-01-05 3:49PM EST2022-02-180.850.830.90-0.04-4.49%6268248.54%
KR220318P000440002022-01-05 10:23AM EST2022-03-181.371.561.64-0.37-21.26%1136647.10%
KR220414P000440002022-01-04 1:42PM EST2022-04-141.981.831.960.00-1933442.99%
KR220715P000440002021-12-28 1:43PM EST2022-07-153.892.782.900.00-13037.87%