UK Markets open in 4 hrs 42 mins

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.27-1.31 (-2.70%)
At close: 04:00PM EST
47.11 -0.16 (-0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:49.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220121C000490002022-01-05 2:40PM EST2022-01-210.330.300.34+0.24+266.67%1728993.75%
KR220128C000490002022-01-05 1:33PM EST2022-01-280.600.470.53+0.29+93.55%633942.29%
KR220204C000490002022-01-05 2:07PM EST2022-02-040.750.640.79+0.29+63.04%3927538.53%
KR220211C000490002022-01-05 3:19PM EST2022-02-110.840.750.85+0.33+64.71%599233.20%
KR220218C000490002022-01-05 3:23PM EST2022-02-180.950.880.96+0.31+48.44%3226331.15%
KR220318C000490002022-01-05 3:09PM EST2022-03-181.751.671.74+0.34+24.11%5580833.11%
KR220414C000490002021-12-30 10:03AM EST2022-04-141.331.862.170.00-154432.11%
KR220715C000490002022-01-05 1:59PM EST2022-07-153.152.893.10+1.36+75.98%16129.32%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220218P000490002022-01-05 3:31PM EST2022-02-183.173.103.40-0.33-9.43%3745.07%
KR220318P000490002022-01-05 10:16AM EST2022-03-183.803.954.10-1.60-29.63%500741.70%
KR220414P000490002021-12-13 10:17AM EST2022-04-145.704.254.400.00-111937.70%