UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.08+0.44 (+0.92%)
As of 12:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:49.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230331C000490002023-03-28 11:54AM EDT2023-03-310.460.430.47+0.11+31.43%871,20821.09%
KR230406C000490002023-03-28 9:57AM EDT2023-04-060.600.680.73+0.03+5.26%514421.39%
KR230414C000490002023-03-27 12:05PM EDT2023-04-140.920.900.970.00-1310621.44%
KR230421C000490002023-03-28 10:04AM EDT2023-04-211.071.121.15-0.02-1.83%43,05621.73%
KR230428C000490002023-03-28 10:50AM EDT2023-04-281.221.291.36-0.41-25.15%11422.83%
KR230505C000490002023-03-28 11:45AM EDT2023-05-051.481.461.55-0.17-10.30%10523.66%
KR230519C000490002023-03-28 11:30AM EDT2023-05-191.741.711.76+0.17+10.83%2951623.10%
KR230721C000490002023-03-28 11:03AM EDT2023-07-212.902.993.05+0.01+0.35%11,02727.33%
KR231020C000490002023-03-27 10:28AM EDT2023-10-204.204.154.300.00-148428.98%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230331P000490002023-03-28 11:12AM EDT2023-03-310.460.350.39-0.18-28.12%416020.80%
KR230406P000490002023-03-28 11:58AM EDT2023-04-060.570.560.60-0.12-17.39%191119.68%
KR230414P000490002023-03-28 9:55AM EDT2023-04-140.950.750.79+0.08+9.20%252219.04%
KR230421P000490002023-03-28 10:17AM EDT2023-04-211.060.900.92-0.09-7.83%11,73918.70%
KR230428P000490002023-03-23 9:54AM EDT2023-04-281.581.041.090.00-1819.46%
KR230505P000490002023-03-28 11:18AM EDT2023-05-051.241.171.24-0.13-9.49%681119.97%
KR230519P000490002023-03-28 11:30AM EDT2023-05-191.531.511.56-0.24-13.56%631521.44%
KR230721P000490002023-03-28 11:03AM EDT2023-07-212.582.442.49-0.19-6.86%434822.94%
KR231020P000490002023-03-21 2:05PM EDT2023-10-204.103.353.500.00-137124.05%