UK markets close in 7 hours 25 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.81-0.19 (-0.40%)
At close: 04:00PM EST
48.00 +0.19 (+0.40%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Strike:49.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240223C000490002024-02-21 3:58PM EST2024-02-230.050.000.000.00-260012.50%
KR240301C000490002024-02-21 10:35AM EST2024-03-010.300.000.000.00-106.25%
KR240308C000490002024-02-21 3:49PM EST2024-03-080.850.000.000.00-1103.13%
KR240315C000490002024-02-21 3:55PM EST2024-03-151.030.000.000.00-403.13%
KR240322C000490002024-02-21 3:16PM EST2024-03-221.100.000.000.00-1103.13%
KR240328C000490002024-02-21 9:37AM EST2024-03-281.280.000.000.00-403.13%
KR240419C000490002024-02-21 12:00PM EST2024-04-191.450.000.000.00-26601.56%
KR240719C000490002024-02-21 10:44AM EST2024-07-192.550.000.000.00-800.78%
KR240920C000490002024-02-21 1:01PM EST2024-09-203.150.000.000.00-700.78%
KR241018C000490002024-02-20 3:48PM EST2024-10-183.700.000.000.00-500.78%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240223P000490002024-02-21 12:56PM EST2024-02-231.250.000.000.00-200.00%
KR240301P000490002024-02-21 10:35AM EST2024-03-011.460.000.000.00-100.00%
KR240315P000490002024-02-20 3:23PM EST2024-03-151.830.000.000.00-19500.00%
KR240328P000490002024-02-16 12:55PM EST2024-03-282.380.000.000.00-200.00%
KR240419P000490002024-02-21 2:46PM EST2024-04-192.300.000.000.00-12000.00%
KR240719P000490002024-02-21 10:00AM EST2024-07-193.100.000.000.00-1800.00%
KR240920P000490002024-02-21 1:04PM EST2024-09-203.550.000.000.00-300.00%