UK markets open in 5 hours 8 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.08+1.56 (+3.28%)
At close: 04:00PM EDT
49.00 -0.08 (-0.16%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:49.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220819C000490002022-08-16 3:58PM EDT2022-08-190.550.540.60+0.38+223.53%4401,45531.54%
KR220826C000490002022-08-16 3:59PM EDT2022-08-260.910.900.93+0.54+145.95%9441,14227.44%
KR220902C000490002022-08-16 2:56PM EDT2022-09-021.201.131.40+0.64+114.29%442,79732.23%
KR220909C000490002022-08-16 3:41PM EDT2022-09-091.961.832.00+0.83+73.45%539439.06%
KR220916C000490002022-08-16 3:59PM EDT2022-09-162.162.102.19+0.74+52.11%35770737.72%
KR220923C000490002022-08-16 12:24PM EDT2022-09-232.302.142.28+0.96+71.64%91835.50%
KR220930C000490002022-08-16 3:02PM EDT2022-09-302.452.302.40+0.90+58.06%4534.38%
KR221021C000490002022-08-16 2:42PM EDT2022-10-212.822.722.80+0.82+41.00%6171,90133.20%
KR221216C000490002022-08-10 3:39PM EDT2022-12-162.393.603.800.00-142033.28%
KR230120C000490002022-08-16 2:00PM EDT2023-01-204.324.104.25+1.27+41.64%86132.86%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220819P000490002022-08-16 3:51PM EDT2022-08-190.520.440.52-0.95-64.63%5954731.54%
KR220826P000490002022-08-16 3:29PM EDT2022-08-260.790.770.83-1.24-61.08%344526.86%
KR220902P000490002022-08-16 11:51AM EDT2022-09-021.180.951.07-0.98-45.37%2526.27%
KR220909P000490002022-08-16 11:41AM EDT2022-09-092.031.521.87+2.03-2038.09%
KR220916P000490002022-08-16 3:59PM EDT2022-09-161.951.911.98-1.15-37.10%13626535.45%
KR220923P000490002022-08-15 9:30AM EDT2022-09-233.021.982.100.00-12033.91%
KR221021P000490002022-08-16 3:59PM EDT2022-10-212.432.362.45-0.82-25.23%2632,92829.96%
KR221216P000490002022-08-05 11:34AM EDT2022-12-164.643.303.450.00-2830.91%
KR230120P000490002022-08-16 2:15PM EDT2023-01-203.603.653.80-2.04-36.17%1959829.98%