UK markets open in 3 hours 14 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.57-0.84 (-1.74%)
At close: 04:00PM EST
47.90 +0.33 (+0.69%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:48.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221209C000480002022-12-02 3:59PM EST2022-12-090.420.410.45-0.68-61.82%85726528.81%
KR221216C000480002022-12-02 3:48PM EST2022-12-160.750.750.79-0.77-50.66%40388728.66%
KR221223C000480002022-12-02 3:37PM EST2022-12-230.960.900.97-1.02-51.52%10421226.95%
KR221230C000480002022-12-02 3:30PM EST2022-12-301.181.081.14-0.55-31.79%1623226.42%
KR230106C000480002022-12-02 12:24PM EST2023-01-061.561.271.40+1.56-152928.03%
KR230113C000480002022-12-02 2:43PM EST2023-01-131.531.461.57+1.53-2028.17%
KR230120C000480002022-12-02 3:56PM EST2023-01-201.621.611.65-0.63-28.00%591,18827.15%
KR230421C000480002022-12-02 2:38PM EST2023-04-213.503.503.60-0.70-16.67%740232.57%
KR230721C000480002022-12-01 10:50AM EST2023-07-215.674.704.850.00-12533.62%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221209P000480002022-12-02 3:49PM EST2022-12-090.870.800.85+0.30+52.63%90025327.34%
KR221216P000480002022-12-02 3:56PM EST2022-12-161.151.101.13+0.36+45.57%45488225.98%
KR221223P000480002022-12-02 3:35PM EST2022-12-231.271.231.29+0.27+27.00%13925424.41%
KR221230P000480002022-12-02 12:30PM EST2022-12-301.241.321.41+0.23+22.77%902523.24%
KR230106P000480002022-12-02 10:32AM EST2023-01-061.701.491.58+1.70-51123.63%
KR230113P000480002022-12-02 3:45PM EST2023-01-131.741.651.72+1.74-5123.71%
KR230120P000480002022-12-02 3:52PM EST2023-01-201.831.771.81+0.39+27.08%901,57323.19%
KR230421P000480002022-12-02 3:58PM EST2023-04-213.403.353.45+0.44+14.86%12135327.60%
KR230721P000480002022-12-01 12:01PM EST2023-07-214.124.254.400.00-62127.76%