KR - The Kroger Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230609C000300002023-05-26 9:56AM EDT30.0018.2015.7015.800.00-10246.88%
KR230609C000350002023-05-26 10:17AM EDT35.0013.3010.7010.800.00-11165.63%
KR230609C000400002023-06-01 9:35AM EDT40.005.155.705.800.00-1290.63%
KR230609C000420002023-06-02 9:51AM EDT42.003.303.703.800.00-101061.72%
KR230609C000430002023-06-05 11:55AM EDT43.003.362.712.800.00-101860.16%
KR230609C000440002023-06-08 9:52AM EDT44.001.771.711.81+0.09+5.36%123843.95%
KR230609C000445002023-06-08 12:13PM EDT44.501.111.231.30+0.03+2.78%45633.20%
KR230609C000450002023-06-08 1:11PM EDT45.000.800.790.84+0.08+11.11%1446627.54%
KR230609C000455002023-06-08 1:42PM EDT45.500.400.410.45+0.03+8.11%1,1451,46824.12%
KR230609C000460002023-06-08 1:20PM EDT46.000.180.150.18+0.02+12.50%25772721.97%
KR230609C000465002023-06-08 1:06PM EDT46.500.060.050.07-0.02-25.00%2947123.44%
KR230609C000470002023-06-08 1:20PM EDT47.000.020.020.03-0.02-50.00%421,02825.78%
KR230609C000475002023-06-07 11:35AM EDT47.500.040.000.020.00-138330.47%
KR230609C000480002023-06-08 11:54AM EDT48.000.010.000.01-0.01-50.00%1713732.81%
KR230609C000485002023-06-07 10:09AM EDT48.500.010.000.020.00-112943.75%
KR230609C000490002023-06-01 11:29AM EDT49.000.030.000.020.00-110050.00%
KR230609C000495002023-05-31 10:50AM EDT49.500.030.000.020.00-11550.00%
KR230609C000500002023-06-06 1:27PM EDT50.000.030.000.020.00-315354.69%
KR230609C000510002023-06-07 10:22AM EDT51.000.010.000.050.00-21,24175.00%
KR230609C000520002023-06-05 11:21AM EDT52.000.060.000.030.00-24179.69%
KR230609C000530002023-06-06 11:59AM EDT53.000.020.000.030.00-51989.06%
KR230609C000540002023-06-06 12:00PM EDT54.000.020.000.020.00-51293.75%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230609P000400002023-06-07 12:42PM EDT40.000.010.000.020.00-101479.69%
KR230609P000410002023-06-02 1:10PM EDT41.000.010.000.020.00-222265.63%
KR230609P000415002023-06-02 2:29PM EDT41.500.020.000.020.00-224459.38%
KR230609P000420002023-06-05 2:51PM EDT42.000.020.000.020.00-204653.13%
KR230609P000425002023-06-07 1:14PM EDT42.500.020.000.020.00-221752.34%
KR230609P000430002023-06-08 11:19AM EDT43.000.010.000.03-0.01-50.00%54449.22%
KR230609P000435002023-06-07 12:52PM EDT43.500.030.000.050.00-193,04746.48%
KR230609P000440002023-06-08 12:21PM EDT44.000.030.010.03-0.04-57.14%519933.59%
KR230609P000445002023-06-08 1:37PM EDT44.500.020.010.06-0.12-85.71%55,56730.86%
KR230609P000450002023-06-08 1:20PM EDT45.000.070.050.10-0.13-65.00%273,62725.98%
KR230609P000455002023-06-08 12:34PM EDT45.500.240.150.19-0.12-33.33%3044321.49%
KR230609P000460002023-06-08 1:36PM EDT46.000.410.400.44-0.30-42.25%5850120.70%
KR230609P000465002023-06-08 9:54AM EDT46.500.740.790.86-0.26-26.00%1145125.00%
KR230609P000470002023-06-08 9:39AM EDT47.001.701.211.29+0.35+25.93%21,15822.27%
KR230609P000475002023-06-07 2:46PM EDT47.502.041.721.810.00-2263934.38%
KR230609P000480002023-06-08 11:01AM EDT48.002.392.212.30+0.46+23.83%24138.67%
KR230609P000485002023-06-07 10:44AM EDT48.503.082.692.810.00-21,56148.44%
KR230609P000490002023-06-06 11:27AM EDT49.003.223.203.350.00-52764.45%
KR230609P000495002023-05-26 1:58PM EDT49.502.133.703.800.00-4057.81%
KR230609P000500002023-05-31 9:42AM EDT50.004.134.204.300.00-14563.28%
KR230609P000510002023-05-24 2:50PM EDT51.001.405.205.300.00--075.00%