Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.55-0.53 (-1.08%)
At close: 04:00PM EDT
48.02 -0.53 (-1.09%)
After hours: 07:23PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220819C000250002022-06-27 11:19AM EDT25.0023.8720.8021.100.00--10.00%
KR220819C000300002022-07-12 9:35AM EDT30.0017.950.000.000.00-390.00%
KR220819C000340002022-07-12 11:01AM EDT34.0014.1513.0013.300.00--40.00%
KR220819C000350002022-06-24 9:38AM EDT35.0013.2511.1511.450.00-320.00%
KR220819C000370002022-08-02 9:33AM EDT37.009.6511.5011.700.00--0150.00%
KR220819C000380002022-07-19 3:29PM EDT38.009.5010.5010.750.00-24147.66%
KR220819C000400002022-08-16 2:50PM EDT40.009.098.508.750.00-14121.09%
KR220819C000410002022-08-11 2:29PM EDT41.006.357.507.700.00-200100.00%
KR220819C000420002022-08-11 2:29PM EDT42.005.356.506.700.00-15088.28%
KR220819C000425002022-07-19 3:42PM EDT42.505.206.006.250.00--089.06%
KR220819C000430002022-08-12 3:55PM EDT43.004.105.505.750.00-2182.42%
KR220819C000435002022-08-11 2:29PM EDT43.503.905.005.200.00-10070.31%
KR220819C000440002022-08-11 2:29PM EDT44.003.454.504.700.00-101064.06%
KR220819C000445002022-08-08 1:54PM EDT44.502.724.004.200.00-3058.20%
KR220819C000450002022-08-16 3:03PM EDT45.004.103.503.650.00-813760.94%
KR220819C000455002022-08-16 11:54AM EDT45.503.352.943.200.00-210460.55%
KR220819C000460002022-08-17 11:13AM EDT46.002.892.542.71-0.27-8.54%299554.30%
KR220819C000465002022-08-16 3:38PM EDT46.502.652.052.220.00-3338947.46%
KR220819C000470002022-08-17 2:49PM EDT47.001.841.581.74-0.20-9.80%993,83341.21%
KR220819C000475002022-08-17 3:53PM EDT47.501.201.131.25-0.55-31.43%121,19533.40%
KR220819C000480002022-08-17 3:47PM EDT48.000.730.730.80-0.52-41.60%602,91227.25%
KR220819C000485002022-08-17 3:35PM EDT48.500.440.420.47-0.56-56.00%541,64025.29%
KR220819C000490002022-08-17 3:58PM EDT49.000.230.210.26-0.32-58.18%4981,40525.49%
KR220819C000495002022-08-17 3:59PM EDT49.500.110.110.13-0.22-66.67%29660325.78%
KR220819C000500002022-08-17 3:53PM EDT50.000.050.050.07-0.13-72.22%1,6432,20427.34%
KR220819C000510002022-08-17 3:43PM EDT51.000.020.020.03-0.06-75.00%18626432.81%
KR220819C000520002022-08-17 3:00PM EDT52.000.020.010.03-0.04-66.67%18825542.97%
KR220819C000530002022-08-16 3:20PM EDT53.000.050.000.030.00-276952.34%
KR220819C000540002022-08-17 12:41PM EDT54.000.010.000.03-0.02-66.67%27554.69%
KR220819C000550002022-08-17 12:30PM EDT55.000.010.000.030.00-21,77762.50%
KR220819C000560002022-08-17 11:10AM EDT56.000.010.000.03-0.01-50.00%244970.31%
KR220819C000600002022-07-19 12:05PM EDT60.000.020.000.020.00-12493.75%
KR220819C000650002022-07-01 9:30AM EDT65.000.070.000.050.00-253139.06%
KR220819C000750002022-06-23 12:12PM EDT75.000.050.000.080.00--1207.81%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220819P000300002022-06-23 10:22AM EDT30.000.070.000.030.00--89212.50%
KR220819P000340002022-07-25 11:29AM EDT34.000.030.000.080.00--20184.38%
KR220819P000350002022-08-01 9:30AM EDT35.000.010.000.130.00-237184.38%
KR220819P000360002022-07-27 3:37PM EDT36.000.040.002.030.00-12327.73%
KR220819P000370002022-07-26 10:03AM EDT37.000.100.000.030.00-122126.56%
KR220819P000380002022-08-01 3:40PM EDT38.000.050.000.030.00-562115.63%
KR220819P000390002022-08-09 3:37PM EDT39.000.020.000.030.00-172104.69%
KR220819P000400002022-08-16 2:12PM EDT40.000.020.000.030.00-234,05493.75%
KR220819P000405002022-08-03 9:51AM EDT40.500.100.000.030.00-1189.06%
KR220819P000410002022-08-16 11:06AM EDT41.000.010.000.030.00-124782.81%
KR220819P000415002022-08-15 1:16PM EDT41.500.010.000.030.00-20023878.13%
KR220819P000420002022-08-16 3:57PM EDT42.000.010.000.030.00-647473.44%
KR220819P000425002022-08-16 11:04AM EDT42.500.010.000.030.00-221967.19%
KR220819P000430002022-08-16 12:01PM EDT43.000.020.000.030.00-41,21962.50%
KR220819P000435002022-08-16 3:51PM EDT43.500.010.000.020.00-139854.69%
KR220819P000440002022-08-17 12:55PM EDT44.000.020.010.030.00-1243554.69%
KR220819P000445002022-08-17 3:38PM EDT44.500.030.000.03+0.02+200.00%363452.73%
KR220819P000450002022-08-17 1:34PM EDT45.000.020.010.02+0.01+100.00%3434,95343.75%
KR220819P000455002022-08-17 1:19PM EDT45.500.020.020.03-0.01-33.33%346241.41%
KR220819P000460002022-08-17 2:15PM EDT46.000.030.020.030.00-114,21035.55%
KR220819P000465002022-08-17 3:34PM EDT46.500.040.030.040.00-104,01531.64%
KR220819P000470002022-08-17 3:44PM EDT47.000.060.050.06+0.01+20.00%315,55728.32%
KR220819P000475002022-08-17 3:59PM EDT47.500.110.090.11+0.02+22.22%2354226.17%
KR220819P000480002022-08-17 3:55PM EDT48.000.200.180.23+0.04+25.00%1,2242,98825.98%
KR220819P000485002022-08-17 3:58PM EDT48.500.380.350.41+0.08+26.67%11412024.81%
KR220819P000490002022-08-17 1:28PM EDT49.000.620.630.70+0.10+19.23%2659324.90%
KR220819P000495002022-08-17 12:46PM EDT49.500.950.991.10+0.32+50.79%11927.34%
KR220819P000500002022-08-17 12:52PM EDT50.001.361.441.59+0.20+17.24%423034.18%
KR220819P000510002022-08-16 12:56PM EDT51.002.352.372.64+0.33+16.34%12252.93%
KR220819P000530002022-08-16 2:46PM EDT53.004.004.354.500.00-4557.42%
KR220819P000550002022-08-15 2:00PM EDT55.007.746.356.550.00-5587.11%
KR220819P000560002022-07-20 2:00PM EDT56.009.357.357.550.00--750.00%
KR220819P000600002022-07-29 11:04AM EDT60.0014.3211.3011.550.00-13132.03%
KR220819P000650002022-08-12 11:35AM EDT65.0017.8916.3516.500.00-17153.13%
KR220819P000700002022-07-06 2:40PM EDT70.0022.5522.8523.000.00-1011380.47%