Canada markets close in 4 hours 34 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.36+0.15 (+0.34%)
As of 11:25AM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230203C000405002023-01-20 1:36PM EST40.503.753.604.050.00-3373.63%
KR230203C000415002023-01-23 2:13PM EST41.503.562.662.830.00--20.00%
KR230203C000420002023-01-11 3:12PM EST42.003.702.162.370.00-1425.78%
KR230203C000430002023-01-30 1:06PM EST43.001.481.291.420.00-133124.41%
KR230203C000435002023-01-26 11:22AM EST43.501.330.951.010.00-11424.90%
KR230203C000440002023-01-31 11:05AM EST44.000.620.600.64+0.02+3.33%1428623.63%
KR230203C000445002023-01-31 10:46AM EST44.500.450.330.38+0.08+21.62%924124.02%
KR230203C000450002023-01-31 11:03AM EST45.000.180.160.21-0.01-5.26%24860224.71%
KR230203C000455002023-01-31 10:46AM EST45.500.120.070.11+0.04+50.00%2155025.59%
KR230203C000460002023-01-31 11:06AM EST46.000.040.020.04-0.01-20.00%6791724.22%
KR230203C000465002023-01-31 10:59AM EST46.500.040.000.05+0.03+300.00%370131.25%
KR230203C000470002023-01-31 10:37AM EST47.000.010.000.020.00-929630.47%
KR230203C000475002023-01-30 10:54AM EST47.500.010.010.070.00-16244.92%
KR230203C000480002023-01-30 9:30AM EST48.000.010.000.060.00-18248.44%
KR230203C000485002023-01-19 9:51AM EST48.500.050.000.060.00--2253.13%
KR230203C000490002023-01-30 11:04AM EST49.000.010.000.060.00-48050.78%
KR230203C000495002023-01-17 10:48AM EST49.500.090.000.060.00--5055.08%
KR230203C000500002023-01-26 9:46AM EST50.000.030.000.020.00-13150.00%
KR230203C000520002023-01-19 9:43AM EST52.000.030.000.060.00--175.00%
KR230203C000530002022-12-27 2:42PM EST53.000.080.000.050.00--3580.47%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230203P000300002023-01-03 3:01PM EST30.000.010.000.060.00--1168.75%
KR230203P000350002023-01-06 1:36PM EST35.000.020.000.060.00-12108.59%
KR230203P000370002023-01-20 10:17AM EST37.000.020.000.060.00-403085.94%
KR230203P000380002023-01-13 2:00PM EST38.000.020.000.060.00-12375.00%
KR230203P000390002023-01-23 11:53AM EST39.000.010.000.060.00-12564.06%
KR230203P000395002023-01-23 12:54PM EST39.500.010.000.070.00--160.55%
KR230203P000400002023-01-27 11:15AM EST40.000.010.000.020.00-4512150.00%
KR230203P000410002023-01-27 1:47PM EST41.000.020.000.080.00-32752.54%
KR230203P000415002023-01-27 1:28PM EST41.500.010.000.050.00-43441.41%
KR230203P000420002023-01-31 9:57AM EST42.000.020.020.04-0.02-50.00%150033.59%
KR230203P000425002023-01-31 10:46AM EST42.500.040.040.06-0.03-42.86%135530.86%
KR230203P000430002023-01-31 9:36AM EST43.000.180.090.12+0.03+20.00%1628830.27%
KR230203P000435002023-01-31 10:49AM EST43.500.170.200.21-0.08-32.00%1337329.10%
KR230203P000440002023-01-31 10:50AM EST44.000.320.350.38-0.11-25.58%1,14353029.30%
KR230203P000445002023-01-31 10:45AM EST44.500.540.590.65-0.17-23.94%467131.15%
KR230203P000450002023-01-31 9:33AM EST45.001.240.881.01+0.21+20.39%226834.28%
KR230203P000455002023-01-31 11:01AM EST45.501.331.281.44+0.62+87.32%17039.06%
KR230203P000460002023-01-30 2:54PM EST46.001.841.721.880.00-314042.87%
KR230203P000465002023-01-26 2:16PM EST46.502.002.212.410.00-15352.44%
KR230203P000470002023-01-30 9:53AM EST47.002.372.722.900.00-56050.78%
KR230203P000475002023-01-17 2:50PM EST47.501.603.203.400.00--055.86%
KR230203P000480002023-01-20 1:24PM EST48.004.003.653.900.00-1058.79%
KR230203P000490002023-01-31 9:33AM EST49.005.074.704.90+0.12+2.42%4472.85%
KR230203P000500002023-01-09 10:40AM EST50.003.855.555.950.00--076.17%