Canada markets open in 8 hours 34 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.45+0.72 (+1.51%)
At close: 04:00PM EDT
48.49 +0.04 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701C000440002022-06-24 3:59PM EDT44.004.470.000.000.00-200.00%
KR220701C000450002022-06-24 9:38AM EDT45.003.200.000.000.00-800.00%
KR220701C000455002022-06-21 10:23AM EDT45.502.600.000.000.00--00.00%
KR220701C000460002022-06-24 12:21PM EDT46.002.590.000.000.00-100.00%
KR220701C000465002022-06-24 12:46PM EDT46.501.950.000.000.00-300.00%
KR220701C000470002022-06-24 3:40PM EDT47.001.490.000.000.00-1700.00%
KR220701C000475002022-06-24 10:49AM EDT47.501.550.000.000.00-1100.00%
KR220701C000480002022-06-24 3:59PM EDT48.001.060.000.000.00-16700.00%
KR220701C000485002022-06-24 3:57PM EDT48.500.800.000.000.00-21100.39%
KR220701C000490002022-06-24 3:59PM EDT49.000.580.000.000.00-4,65003.13%
KR220701C000495002022-06-24 3:55PM EDT49.500.410.000.000.00-17506.25%
KR220701C000500002022-06-24 3:59PM EDT50.000.290.000.000.00-45206.25%
KR220701C000510002022-06-24 3:55PM EDT51.000.140.000.000.00-35012.50%
KR220701C000520002022-06-24 3:45PM EDT52.000.070.000.000.00-30012.50%
KR220701C000530002022-06-24 11:48AM EDT53.000.050.000.000.00-41025.00%
KR220701C000540002022-06-24 10:27AM EDT54.000.020.000.000.00-12025.00%
KR220701C000550002022-06-24 9:45AM EDT55.000.030.000.000.00-3025.00%
KR220701C000560002022-06-24 11:16AM EDT56.000.020.000.000.00-179025.00%
KR220701C000570002022-06-24 12:27PM EDT57.000.030.000.000.00-20025.00%
KR220701C000580002022-06-16 11:38AM EDT58.000.160.000.000.00-3050.00%
KR220701C000590002022-06-24 11:32AM EDT59.000.010.000.000.00-21050.00%
KR220701C000600002022-06-23 1:30PM EDT60.000.010.000.000.00-10050.00%
KR220701C000610002022-06-16 11:28AM EDT61.000.070.000.000.00--050.00%
KR220701C000620002022-05-24 9:30AM EDT62.000.220.000.000.00-11150.00%
KR220701C000630002022-06-16 11:38AM EDT63.000.060.000.000.00-1050.00%
KR220701C000640002022-06-13 9:41AM EDT64.000.100.000.000.00-5050.00%
KR220701C000650002022-06-09 3:20PM EDT65.000.090.000.000.00-2050.00%
KR220701C000700002022-05-16 3:53PM EDT70.000.140.000.160.00--1153.91%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220701P000300002022-06-23 3:41PM EDT30.000.010.000.000.00-3050.00%
KR220701P000350002022-06-22 3:00PM EDT35.000.010.000.000.00-6050.00%
KR220701P000400002022-06-24 1:38PM EDT40.000.010.000.000.00-6050.00%
KR220701P000405002022-06-22 10:58AM EDT40.500.040.000.000.00--050.00%
KR220701P000410002022-06-22 1:26PM EDT41.000.040.000.000.00-24025.00%
KR220701P000415002022-06-22 11:58AM EDT41.500.060.000.000.00--025.00%
KR220701P000420002022-06-24 12:50PM EDT42.000.040.000.000.00-2025.00%
KR220701P000425002022-06-24 1:18PM EDT42.500.030.000.000.00-4025.00%
KR220701P000430002022-06-24 1:38PM EDT43.000.040.000.000.00-8025.00%
KR220701P000435002022-06-24 11:15AM EDT43.500.030.000.000.00-51025.00%
KR220701P000440002022-06-24 1:11PM EDT44.000.060.000.000.00-3025.00%
KR220701P000445002022-06-24 2:25PM EDT44.500.080.000.000.00-10025.00%
KR220701P000450002022-06-24 1:21PM EDT45.000.090.000.000.00-97012.50%
KR220701P000455002022-06-24 3:32PM EDT45.500.140.000.000.00-38012.50%
KR220701P000460002022-06-24 3:53PM EDT46.000.170.000.000.00-43012.50%
KR220701P000465002022-06-24 3:49PM EDT46.500.250.000.000.00-40012.50%
KR220701P000470002022-06-24 3:50PM EDT47.000.350.000.000.00-4306.25%
KR220701P000475002022-06-24 3:45PM EDT47.500.540.000.000.00-2606.25%
KR220701P000480002022-06-24 3:35PM EDT48.000.800.000.000.00-17503.13%
KR220701P000485002022-06-24 3:27PM EDT48.501.070.000.000.00-2400.00%
KR220701P000490002022-06-24 3:59PM EDT49.001.140.000.000.00-7100.00%
KR220701P000495002022-06-24 3:12PM EDT49.501.700.000.000.00-600.00%
KR220701P000500002022-06-24 3:49PM EDT50.001.940.000.000.00-1400.00%
KR220701P000510002022-06-23 11:32AM EDT51.003.390.000.000.00-200.00%
KR220701P000520002022-06-24 9:42AM EDT52.003.900.000.000.00-100.00%
KR220701P000530002022-06-24 3:45PM EDT53.004.810.000.000.00-1000.00%
KR220701P000540002022-06-08 1:34PM EDT54.004.100.000.000.00-1200.00%
KR220701P000550002022-06-17 2:01PM EDT55.008.250.000.000.00-100.00%
KR220701P000560002022-06-24 2:51PM EDT56.007.840.000.000.00-200.00%
KR220701P000570002022-06-21 9:33AM EDT57.0010.550.000.000.00-29400.00%
KR220701P000580002022-06-21 9:53AM EDT58.0010.750.000.000.00-100.00%
KR220701P000590002022-05-20 12:39PM EDT59.0011.3712.5512.850.00-11241.11%
KR220701P000600002022-06-21 9:53AM EDT60.0012.750.000.000.00-100.00%