Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.09+0.51 (+1.14%)
At close: 04:00PM EST
45.09 0.00 (0.00%)
After hours: 04:19PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR231215C000250002023-12-07 1:16PM EST25.0019.8020.0020.200.00--2190.63%
KR231215C000300002023-11-29 1:33PM EST30.0013.6015.0515.200.00--6159.38%
KR231215C000310002023-11-16 10:19AM EST31.0012.3514.0514.200.00--1148.44%
KR231215C000330002023-11-13 9:53AM EST33.0010.9012.0512.200.00--0125.78%
KR231215C000340002023-12-01 9:37AM EST34.0010.4011.0511.200.00-13115.63%
KR231215C000350002023-12-07 3:52PM EST35.009.5710.0510.200.00-1030104.69%
KR231215C000370002023-11-29 12:09PM EST37.006.708.058.200.00--284.38%
KR231215C000380002023-11-17 2:44PM EST38.004.657.057.200.00-1175.00%
KR231215C000400002023-12-06 9:34AM EST40.004.405.005.200.00-611569.92%
KR231215C000405002023-12-06 12:29PM EST40.504.104.554.700.00-8550.78%
KR231215C000410002023-11-30 10:40AM EST41.003.664.054.200.00-32558.40%
KR231215C000415002023-12-04 12:40PM EST41.503.303.503.700.00-2252.73%
KR231215C000420002023-12-08 10:50AM EST42.002.803.053.200.00-139046.88%
KR231215C000425002023-12-01 1:06PM EST42.502.052.482.720.00-49342.97%
KR231215C000430002023-12-08 10:24AM EST43.001.451.942.23-0.57-28.22%178037.70%
KR231215C000435002023-12-06 11:32AM EST43.501.431.551.79+0.29+25.44%216935.74%
KR231215C000440002023-12-11 3:45PM EST44.001.181.121.24+0.36+43.90%1558925.20%
KR231215C000445002023-12-11 3:58PM EST44.500.800.760.82+0.34+73.91%23991622.36%
KR231215C000450002023-12-11 3:58PM EST45.000.450.420.45+0.23+104.55%5111,83719.14%
KR231215C000455002023-12-11 3:44PM EST45.500.220.200.24+0.11+100.00%2871,56419.53%
KR231215C000460002023-12-11 3:56PM EST46.000.090.070.10+0.03+50.00%3701,17318.85%
KR231215C000465002023-12-11 3:40PM EST46.500.040.030.04+0.02+100.00%1344219.14%
KR231215C000470002023-12-11 3:36PM EST47.000.020.000.100.00-2676930.47%
KR231215C000475002023-12-08 12:34PM EST47.500.020.000.150.00-165040.43%
KR231215C000480002023-12-11 3:45PM EST48.000.030.000.03-0.01-25.00%11,27431.25%
KR231215C000485002023-12-08 12:34PM EST48.500.030.000.040.00-103737.11%
KR231215C000490002023-12-11 3:43PM EST49.000.050.000.04+0.04+400.00%614241.41%
KR231215C000495002023-12-08 12:33PM EST49.500.030.000.180.00-52853.71%
KR231215C000500002023-12-11 10:47AM EST50.000.020.000.02+0.01+100.00%52,79443.75%
KR231215C000510002023-11-30 10:36AM EST51.000.010.000.340.00--176.95%
KR231215C000550002023-11-17 10:27AM EST55.000.020.000.020.00-12670.31%
KR231215C000600002023-10-23 10:15AM EST60.000.050.000.030.00--1100.00%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR231215P000250002023-11-20 3:30PM EST25.000.020.000.020.00--1190.63%
KR231215P000300002023-11-20 10:41AM EST30.000.020.000.020.00--20137.50%
KR231215P000340002023-11-30 10:07AM EST34.000.010.000.020.00-71396.88%
KR231215P000350002023-11-20 10:41AM EST35.000.060.000.030.00-10020693.75%
KR231215P000360002023-12-11 12:23PM EST36.000.030.000.18-0.02-40.00%576111.33%
KR231215P000370002023-12-11 10:47AM EST37.000.010.000.020.00-524571.88%
KR231215P000380002023-12-08 10:01AM EST38.000.020.000.020.00-1066862.50%
KR231215P000385002023-11-30 10:16AM EST38.500.010.000.180.00-1583.20%
KR231215P000390002023-12-07 3:01PM EST39.000.020.000.030.00-127357.03%
KR231215P000395002023-12-01 9:30AM EST39.500.010.000.010.00-32350.00%
KR231215P000400002023-12-11 1:19PM EST40.000.010.000.02-0.02-66.67%191150.78%
KR231215P000405002023-12-04 11:08AM EST40.500.090.000.170.00-83860.55%
KR231215P000410002023-12-11 1:53PM EST41.000.010.000.110.00-62,07450.00%
KR231215P000415002023-12-08 2:56PM EST41.500.010.000.020.00-105237.11%
KR231215P000420002023-12-11 1:35PM EST42.000.020.010.030.00-497235.16%
KR231215P000425002023-12-11 1:19PM EST42.500.010.000.03-0.01-50.00%15,53930.08%
KR231215P000430002023-12-11 3:02PM EST43.000.020.000.06-0.03-60.00%1471,64129.69%
KR231215P000435002023-12-11 2:27PM EST43.500.050.020.04-0.05-50.00%24639421.68%
KR231215P000440002023-12-11 3:48PM EST44.000.070.050.07-0.11-61.11%451,65419.14%
KR231215P000445002023-12-11 3:44PM EST44.500.140.120.15-0.20-58.82%8043317.87%
KR231215P000450002023-12-11 3:59PM EST45.000.300.300.32-0.32-51.61%441,12517.29%
KR231215P000455002023-12-11 12:38PM EST45.500.790.550.61-0.30-27.52%2016817.48%
KR231215P000460002023-12-11 12:17PM EST46.001.240.931.02-0.08-6.06%124619.53%
KR231215P000465002023-12-01 1:06PM EST46.502.211.371.510.00-1325.00%
KR231215P000470002023-12-07 11:26AM EST47.002.261.792.000.00-16129.69%
KR231215P000480002023-11-06 9:33AM EST48.003.363.153.800.00-1274.61%
KR231215P000490002023-12-06 2:25PM EST49.004.453.854.000.00-32012049.22%
KR231215P000500002023-11-24 10:23AM EST50.006.104.855.000.00-4058.01%
KR231215P000510002023-11-21 12:23PM EST51.007.855.856.000.00--066.41%
KR231215P000530002023-12-08 9:46AM EST53.008.207.858.100.00-2277.34%
KR231215P000540002023-12-08 9:46AM EST54.009.208.659.000.00--389.45%
KR231215P000550002023-11-30 11:27AM EST55.0010.109.8510.000.00-1073.44%