UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.92-0.35 (-0.74%)
At close: 04:00PM EST
46.78 -0.14 (-0.30%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:48.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220128C000480002022-01-21 3:55PM EST2022-01-280.420.400.46-0.12-22.22%1,05474934.28%
KR220204C000480002022-01-21 2:05PM EST2022-02-040.750.700.80-0.14-15.73%4916834.18%
KR220211C000480002022-01-21 1:28PM EST2022-02-110.940.771.04-0.36-27.69%507633.45%
KR220218C000480002022-01-21 3:48PM EST2022-02-181.101.061.15-0.03-2.65%851,08231.15%
KR220225C000480002022-01-21 3:52PM EST2022-02-251.251.151.38-0.34-21.38%205331.91%
KR220304C000480002022-01-20 3:46PM EST2022-03-041.821.782.160.00--041.53%
KR220318C000480002022-01-21 3:30PM EST2022-03-182.021.952.12-0.32-13.68%412,94935.43%
KR220414C000480002022-01-21 3:57PM EST2022-04-142.442.362.48-0.06-2.40%156233.13%
KR220715C000480002022-01-20 2:35PM EST2022-07-154.003.403.600.00-108231.47%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220128P000480002022-01-21 3:59PM EST2022-01-281.471.441.53+0.11+8.09%9678833.89%
KR220204P000480002022-01-21 3:51PM EST2022-02-041.861.641.89+0.36+24.00%4,5293,59634.47%
KR220211P000480002022-01-21 12:34PM EST2022-02-112.011.872.50+0.68+51.13%558542.11%
KR220218P000480002022-01-21 2:16PM EST2022-02-182.222.292.41+0.33+17.46%531,67534.72%
KR220225P000480002022-01-20 12:47PM EST2022-02-251.552.252.770.00-53137.35%
KR220304P000480002022-01-18 3:30PM EST2022-03-042.282.743.150.00-336540.11%
KR220318P000480002022-01-21 2:11PM EST2022-03-183.153.003.35+0.20+6.78%664737.48%
KR220414P000480002022-01-21 10:25AM EST2022-04-143.403.453.700.00-2210934.72%
KR220715P000480002022-01-21 3:21PM EST2022-07-154.784.704.90+0.83+21.01%19033.18%