UK markets open in 4 hours 14 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.23-1.97 (-3.70%)
At close: 04:00PM EDT
51.28 +0.05 (+0.10%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220520C000600002022-05-17 3:26PM EDT2022-05-200.010.000.01-0.01-50.00%833,41165.63%
KR220527C000600002022-05-17 3:38PM EDT2022-05-270.010.000.02-0.05-83.33%2216843.75%
KR220603C000600002022-05-17 2:08PM EDT2022-06-030.040.000.12-0.29-87.88%832945.22%
KR220610C000600002022-05-17 9:52AM EDT2022-06-100.140.020.21-0.03-17.65%37443.07%
KR220617C000600002022-05-17 3:57PM EDT2022-06-170.250.220.25-0.24-48.98%1274,14639.55%
KR220624C000600002022-05-17 10:16AM EDT2022-06-240.430.080.56-0.35-44.87%34144.87%
KR220701C000600002022-05-17 10:29AM EDT2022-07-010.500.310.62-0.30-37.50%1742.63%
KR220715C000600002022-05-17 3:44PM EDT2022-07-150.600.480.60-0.32-34.78%1168,25636.82%
KR221021C000600002022-05-17 3:52PM EDT2022-10-211.601.611.80-0.72-31.03%11059934.57%
KR230120C000600002022-05-17 12:24PM EDT2023-01-202.632.452.87-0.77-22.65%12299434.68%
KR240119C000600002022-05-05 10:49AM EDT2024-01-195.805.306.05-1.32-18.54%13534.52%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220520P000600002022-05-17 2:33PM EDT2022-05-209.108.708.85+2.25+32.85%181,42267.19%
KR220527P000600002022-05-17 3:38PM EDT2022-05-278.748.658.95+2.24+34.46%23164.45%
KR220603P000600002022-05-13 9:59AM EDT2022-06-036.078.608.950.00-11949.41%
KR220610P000600002022-05-02 12:47PM EDT2022-06-106.698.709.200.00-1152.15%
KR220617P000600002022-05-17 1:22PM EDT2022-06-178.878.909.15+2.11+31.21%57844.24%
KR220624P000600002022-05-17 1:33PM EDT2022-06-249.008.909.25+2.19+32.16%22042.82%
KR220715P000600002022-05-17 1:22PM EDT2022-07-159.109.159.35+1.05+13.04%975636.45%
KR221021P000600002022-05-17 10:25AM EDT2022-10-219.8210.0010.50+0.49+5.25%13533.99%
KR230120P000600002022-05-12 10:43AM EDT2023-01-208.8110.9011.250.00-31,01232.15%
KR240119P000600002022-03-08 4:38PM EDT2024-01-1912.559.4510.000.00-1214.89%