Canada markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.00-0.72 (-1.65%)
At close: 04:00PM EDT
43.14 +0.14 (+0.33%)
After hours: 05:04PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221007C000380002022-09-09 10:22AM EDT38.0012.004.905.100.00-2250.00%
KR221007C000385002022-09-26 3:17PM EDT38.506.454.404.550.00--1125.00%
KR221007C000395002022-09-28 10:20AM EDT39.505.203.353.550.00--2100.78%
KR221007C000400002022-10-05 10:00AM EDT40.004.502.883.150.00-1170.31%
KR221007C000405002022-10-06 11:56AM EDT40.503.802.392.620.00-1150.00%
KR221007C000410002022-10-04 9:33AM EDT41.003.551.822.070.00-2769.92%
KR221007C000415002022-09-30 12:09PM EDT41.502.751.411.570.00-1356.64%
KR221007C000420002022-10-07 9:30AM EDT42.001.700.921.10-0.29-14.57%2248.05%
KR221007C000425002022-10-03 3:50PM EDT42.501.450.400.710.00-1246.29%
KR221007C000430002022-10-07 3:48PM EDT43.000.050.010.07-1.41-96.58%15297.81%
KR221007C000435002022-10-07 3:37PM EDT43.500.010.000.03-1.26-99.21%8434919.92%
KR221007C000440002022-10-07 3:57PM EDT44.000.010.000.02-0.22-95.65%24136029.69%
KR221007C000445002022-10-07 3:48PM EDT44.500.010.010.01-0.08-88.89%944735.16%
KR221007C000450002022-10-07 3:05PM EDT45.000.010.000.01-0.03-75.00%441,18244.53%
KR221007C000455002022-10-07 1:13PM EDT45.500.020.000.02-0.01-33.33%4559853.13%
KR221007C000460002022-10-07 3:30PM EDT46.000.010.000.02-0.01-50.00%1501,58962.50%
KR221007C000465002022-10-07 10:42AM EDT46.500.010.000.020.00-1344970.31%
KR221007C000470002022-10-06 10:01AM EDT47.000.020.000.030.00-2770382.81%
KR221007C000475002022-10-07 1:04PM EDT47.500.010.000.02-0.01-50.00%120187.50%
KR221007C000480002022-10-07 12:26PM EDT48.000.010.000.01-0.01-50.00%18887.50%
KR221007C000485002022-10-07 11:06AM EDT48.500.020.000.03+0.01+100.00%145107.81%
KR221007C000490002022-10-04 1:19PM EDT49.000.020.000.010.00-2140100.00%
KR221007C000495002022-09-28 10:24AM EDT49.500.040.000.030.00-430121.88%
KR221007C000500002022-10-07 12:33PM EDT50.000.010.000.030.00-1299131.25%
KR221007C000510002022-10-03 10:06AM EDT51.000.030.000.030.00-10160143.75%
KR221007C000520002022-10-06 12:51PM EDT52.000.030.000.010.00-1152137.50%
KR221007C000530002022-10-07 1:36PM EDT53.000.020.000.03-0.01-33.33%1143171.88%
KR221007C000540002022-09-23 10:08AM EDT54.000.020.000.030.00-256184.38%
KR221007C000550002022-09-14 12:56PM EDT55.000.070.000.060.00-211217.19%
KR221007C000560002022-09-13 9:52AM EDT56.000.180.000.030.00-130212.50%
KR221007C000570002022-09-12 10:45AM EDT57.000.080.000.030.00-3061221.88%
KR221007C000580002022-09-01 10:22AM EDT58.000.150.000.080.00--1267.19%
KR221007C000590002022-09-20 11:27AM EDT59.000.010.000.040.00-11256.25%
KR221007C000600002022-09-16 1:38PM EDT60.000.030.000.030.00-121256.25%
KR221007C000650002022-09-07 1:37PM EDT65.000.030.000.090.00--1356.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221007P000370002022-10-03 10:02AM EDT37.000.020.000.010.00-6367115.63%
KR221007P000380002022-09-26 1:23PM EDT38.000.050.000.030.00-162112.50%
KR221007P000385002022-10-03 2:00PM EDT38.500.010.000.030.00-5162101.56%
KR221007P000390002022-09-30 12:32PM EDT39.000.050.000.040.00-22195.31%
KR221007P000395002022-10-03 9:40AM EDT39.500.060.000.030.00-356081.25%
KR221007P000400002022-10-07 11:26AM EDT40.000.010.000.030.00-215970.31%
KR221007P000405002022-10-03 11:09AM EDT40.500.070.000.030.00-3173,59860.94%
KR221007P000410002022-10-04 12:24PM EDT41.000.020.000.010.00-112446.88%
KR221007P000415002022-10-04 11:07AM EDT41.500.030.000.02+0.01+50.00%410441.41%
KR221007P000420002022-10-07 3:39PM EDT42.000.020.000.02-0.01-33.33%1923130.08%
KR221007P000425002022-10-07 3:39PM EDT42.500.010.000.01-0.06-85.71%10832214.84%
KR221007P000430002022-10-07 3:59PM EDT43.000.040.020.08-0.10-71.43%4506158.99%
KR221007P000435002022-10-07 3:51PM EDT43.500.480.420.58+0.23+92.00%1,0851,77428.32%
KR221007P000440002022-10-07 3:50PM EDT44.000.970.901.09+0.44+83.02%11966245.12%
KR221007P000445002022-10-07 3:33PM EDT44.501.661.461.58+0.84+102.44%3054856.64%
KR221007P000450002022-10-07 2:47PM EDT45.001.841.952.06+1.03+127.16%1731164.06%
KR221007P000455002022-10-07 3:46PM EDT45.502.532.462.63+1.29+104.03%2216670.70%
KR221007P000460002022-10-07 3:28PM EDT46.003.202.953.10+1.83+133.58%123071.88%
KR221007P000465002022-10-05 10:00AM EDT46.502.053.453.600.00-37981.25%
KR221007P000470002022-10-06 12:25PM EDT47.002.703.904.100.00-17250.00%
KR221007P000475002022-09-28 1:48PM EDT47.502.574.404.600.00-5050.00%
KR221007P000480002022-10-04 1:32PM EDT48.003.604.955.100.00-274107.81%
KR221007P000485002022-10-03 3:03PM EDT48.504.735.455.600.00-50115.63%
KR221007P000490002022-09-23 3:44PM EDT49.004.325.906.150.00-193125.00%
KR221007P000495002022-09-19 3:11PM EDT49.502.556.406.600.00--050.00%
KR221007P000500002022-09-23 1:34PM EDT50.005.756.957.100.00-30140.63%
KR221007P000510002022-09-19 12:39PM EDT51.003.857.858.200.00-31156.25%
KR221007P000520002022-09-16 9:36AM EDT52.004.528.809.200.00-1050.00%
KR221007P000530002022-09-08 3:35PM EDT53.005.219.8510.150.00--050.00%
KR221007P000550002022-09-12 9:30AM EDT55.003.4511.9512.100.00--0212.50%