UK markets open in 2 hours 55 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.22+1.56 (+3.21%)
At close: 04:00PM EDT
49.55 -0.67 (-1.33%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220527C000550002022-05-23 3:30PM EDT2022-05-270.050.040.06-0.01-16.67%22510750.78%
KR220603C000550002022-05-23 3:43PM EDT2022-06-030.120.110.14+0.02+20.00%2225738.48%
KR220610C000550002022-05-23 3:23PM EDT2022-06-100.280.190.31+0.06+27.27%117737.70%
KR220617C000550002022-05-23 3:36PM EDT2022-06-170.870.800.85+0.30+52.63%1545,16046.68%
KR220624C000550002022-05-23 3:19PM EDT2022-06-240.950.741.08+0.32+50.79%98446.02%
KR220701C000550002022-05-23 2:51PM EDT2022-07-011.201.001.20+0.51+73.91%1151143.85%
KR220715C000550002022-05-23 3:56PM EDT2022-07-151.261.281.39+0.29+29.90%3333,60040.48%
KR221021C000550002022-05-23 3:39PM EDT2022-10-212.762.793.00+0.46+20.00%5241037.39%
KR230120C000550002022-05-23 3:49PM EDT2023-01-204.003.904.05+0.70+21.21%1786236.11%
KR240119C000550002022-05-23 1:08PM EDT2024-01-197.206.907.30+1.20+20.00%113635.44%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220527P000550002022-05-20 3:41PM EDT2022-05-275.284.754.90-1.05-16.59%225350.00%
KR220603P000550002022-05-23 9:47AM EDT2022-06-036.104.705.00-0.27-4.24%111843.46%
KR220610P000550002022-05-20 2:01PM EDT2022-06-106.914.855.150.00-39539.94%
KR220617P000550002022-05-23 1:57PM EDT2022-06-175.175.505.65-1.67-24.42%324,55447.17%
KR220624P000550002022-05-20 1:45PM EDT2022-06-246.035.305.75-1.16-16.13%139143.80%
KR220715P000550002022-05-23 1:57PM EDT2022-07-155.625.906.15-1.78-24.05%104,94740.21%
KR221021P000550002022-05-23 10:29AM EDT2022-10-218.037.407.60-0.79-8.96%11,81135.96%
KR230120P000550002022-05-20 12:11PM EDT2023-01-209.958.258.550.00-555834.39%
KR240119P000550002022-05-19 11:18AM EDT2024-01-1912.3910.6010.950.00-126331.10%