UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.05+0.53 (+1.09%)
At close: 04:00PM EDT
48.92 -0.13 (-0.27%)
After hours: 05:51PM EDT
In the money
Show:ListStraddle
Strike:48.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230324C000480002023-03-24 3:59PM EDT2023-03-241.120.991.12+0.45+67.16%873,02538.28%
KR230331C000480002023-03-24 3:54PM EDT2023-03-311.321.321.40+0.26+24.53%381,27326.61%
KR230406C000480002023-03-24 12:29PM EDT2023-04-061.671.521.62+0.46+38.02%109726.61%
KR230414C000480002023-03-24 2:10PM EDT2023-04-141.791.711.84+0.15+9.15%47826.22%
KR230421C000480002023-03-24 1:46PM EDT2023-04-212.021.931.98+0.37+22.42%482,02925.54%
KR230428C000480002023-03-23 2:31PM EDT2023-04-281.842.072.190.00-2810626.51%
KR230519C000480002023-03-24 12:22PM EDT2023-05-192.532.502.58+0.24+10.48%34026.29%
KR230721C000480002023-03-24 1:23PM EDT2023-07-213.953.653.80+0.45+12.86%223929.30%
KR231020C000480002023-03-24 11:08AM EDT2023-10-204.954.754.95+0.43+9.51%111729.98%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230324P000480002023-03-24 10:22AM EDT2023-03-240.020.000.01-0.10-83.33%1719223.44%
KR230331P000480002023-03-24 3:45PM EDT2023-03-310.250.230.27-0.17-40.48%7519623.34%
KR230406P000480002023-03-24 2:54PM EDT2023-04-060.400.380.43-0.18-31.03%5,0302522.56%
KR230421P000480002023-03-24 3:42PM EDT2023-04-210.720.690.73-0.23-24.21%3167421.66%
KR230428P000480002023-03-24 11:09AM EDT2023-04-280.910.800.87-0.15-14.15%46521.88%
KR230721P000480002023-03-24 11:48AM EDT2023-07-212.172.162.21-0.13-5.65%6441,27724.38%
KR231020P000480002023-03-21 2:01PM EDT2023-10-203.603.003.200.00-9029325.20%