UK Markets open in 1 hr

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.11-0.32 (-0.66%)
At close: 04:00PM EDT
48.11 0.00 (0.00%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:47.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220701C000470002022-06-29 10:12AM EDT2022-07-011.940.000.000.00-100.00%
KR220708C000470002022-06-28 1:08PM EDT2022-07-082.010.000.000.00-200.00%
KR220715C000470002022-06-29 3:57PM EDT2022-07-151.940.000.000.00-2400.00%
KR220722C000470002022-06-28 12:04PM EDT2022-07-222.500.000.000.00-600.00%
KR220729C000470002022-06-24 11:45AM EDT2022-07-292.750.000.000.00-100.00%
KR220819C000470002022-06-29 10:05AM EDT2022-08-193.500.000.000.00-100.00%
KR221021C000470002022-06-23 3:27PM EDT2022-10-214.300.000.000.00-1500.00%
KR230120C000470002022-06-29 9:50AM EDT2023-01-206.300.000.000.00-100.00%
KR240119C000470002022-06-28 10:41AM EDT2024-01-199.400.000.000.00-200.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220701P000470002022-06-29 3:53PM EDT2022-07-010.210.000.000.00-46012.50%
KR220708P000470002022-06-29 3:57PM EDT2022-07-080.520.000.000.00-3903.13%
KR220715P000470002022-06-29 3:55PM EDT2022-07-150.830.000.000.00-35103.13%
KR220722P000470002022-06-28 11:09AM EDT2022-07-220.800.000.000.00-203.13%
KR220729P000470002022-06-29 2:40PM EDT2022-07-291.150.000.000.00-3103.13%
KR220805P000470002022-06-28 3:46PM EDT2022-08-051.300.000.000.00-201.56%
KR220819P000470002022-06-29 1:10PM EDT2022-08-191.820.000.000.00-1601.56%
KR221021P000470002022-06-29 11:38AM EDT2022-10-212.860.000.000.00-301.56%
KR230120P000470002022-06-28 3:55PM EDT2023-01-204.000.000.000.00-1300.78%
KR240119P000470002022-06-28 9:38AM EDT2024-01-196.340.000.000.00-100.39%