UK markets close in 5 hours 3 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.35+0.52 (+1.06%)
At close: 04:00PM EST
50.00 +0.65 (+1.32%)
Pre-market: 05:42AM EST
In the money
Show:ListStraddle
Strike:49.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221202C000490002022-11-29 3:59PM EST2022-12-021.920.000.000.00-25400.00%
KR221209C000490002022-11-29 3:01PM EST2022-12-092.130.000.000.00-2800.00%
KR221216C000490002022-11-29 3:57PM EST2022-12-162.280.000.000.00-66100.00%
KR221223C000490002022-11-29 2:59PM EST2022-12-232.460.000.000.00-11900.00%
KR221230C000490002022-11-29 3:37PM EST2022-12-302.530.000.000.00-7500.00%
KR230120C000490002022-11-29 3:14PM EST2023-01-203.020.000.000.00-2500.00%
KR230421C000490002022-11-29 2:52PM EST2023-04-214.700.000.000.00-1600.00%
KR230721C000490002022-11-28 3:48PM EST2023-07-215.600.000.000.00-1100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221202P000490002022-11-29 3:57PM EST2022-12-021.590.000.000.00-6903.13%
KR221209P000490002022-11-29 3:24PM EST2022-12-091.660.000.000.00-62601.56%
KR221216P000490002022-11-29 3:36PM EST2022-12-161.840.000.000.00-52900.78%
KR221223P000490002022-11-29 3:06PM EST2022-12-231.850.000.000.00-700.78%
KR221230P000490002022-11-29 3:50PM EST2022-12-302.000.000.000.00-200.78%
KR230120P000490002022-11-29 3:25PM EST2023-01-202.240.000.000.00-200.78%
KR230421P000490002022-11-29 3:28PM EST2023-04-213.700.000.000.00-1700.39%
KR230721P000490002022-11-29 3:23PM EST2023-07-214.550.000.000.00-600.39%