UK markets close in 3 hours 40 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.79-0.08 (-0.17%)
At close: 04:00PM EDT
47.01 +0.22 (+0.47%)
Pre-market: 07:38AM EDT
In the money
Show:ListStraddle
Strike:48.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220812C000480002022-08-10 3:48PM EDT2022-08-120.050.000.000.00-11461812.50%
KR220819C000480002022-08-10 3:59PM EDT2022-08-190.270.000.000.00-1421,4056.25%
KR220826C000480002022-08-09 3:47PM EDT2022-08-260.500.000.000.00-85493.13%
KR220902C000480002022-08-09 10:48AM EDT2022-09-021.020.000.000.00-122203.13%
KR220909C000480002022-08-10 10:27AM EDT2022-09-091.240.000.000.00-151053.13%
KR220916C000480002022-08-10 1:32PM EDT2022-09-161.480.000.000.00-267213.13%
KR220923C000480002022-08-09 11:58AM EDT2022-09-231.810.000.000.00-671.56%
KR221021C000480002022-08-10 10:55AM EDT2022-10-212.090.000.000.00-191,3591.56%
KR221216C000480002022-08-10 11:14AM EDT2022-12-163.020.000.000.00-21541.56%
KR230120C000480002022-08-10 10:45AM EDT2023-01-203.400.000.000.00-12910.78%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220812P000480002022-08-10 3:07PM EDT2022-08-121.590.000.000.00-391330.00%
KR220819P000480002022-08-10 11:34AM EDT2022-08-191.350.000.000.00-12,1920.00%
KR220826P000480002022-08-02 9:31AM EDT2022-08-262.150.000.000.00-10130.00%
KR220902P000480002022-08-02 1:06PM EDT2022-09-022.130.000.000.00-450.00%
KR220909P000480002022-08-02 11:51AM EDT2022-09-092.740.000.000.00-10120.00%
KR220916P000480002022-08-10 9:30AM EDT2022-09-162.610.000.000.00-12620.00%
KR221021P000480002022-08-09 2:33PM EDT2022-10-213.350.000.000.00-32,7740.00%
KR221216P000480002022-07-25 10:30AM EDT2022-12-164.650.000.000.00-20300.00%
KR230120P000480002022-08-10 10:45AM EDT2023-01-204.300.000.000.00-161500.00%