Canada Markets close in 3 mins

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.14+0.21 (+0.45%)
As of 03:57PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221021C000380002022-07-20 12:21PM EDT38.009.659.609.800.00--1246.63%
KR221021C000390002022-07-26 1:06PM EDT39.007.248.658.900.00--2344.78%
KR221021C000400002022-08-10 1:07PM EDT40.007.727.807.95+0.12+1.58%109741.70%
KR221021C000410002022-08-11 10:25AM EDT41.006.936.907.15-0.07-1.00%32741.14%
KR221021C000420002022-08-08 9:51AM EDT42.006.206.156.300.00--639.21%
KR221021C000430002022-08-11 10:40AM EDT43.005.505.305.50+0.10+1.85%423737.70%
KR221021C000440002022-08-10 2:15PM EDT44.004.204.604.75-0.35-7.69%220436.40%
KR221021C000450002022-08-11 1:22PM EDT45.004.203.904.05+0.60+16.67%1615735.23%
KR221021C000460002022-08-11 1:22PM EDT46.003.553.303.40+0.45+14.52%2685034.11%
KR221021C000470002022-08-09 3:57PM EDT47.002.502.722.830.00-547733.35%
KR221021C000480002022-08-11 1:29PM EDT48.002.452.232.31+0.40+19.51%31,35932.50%
KR221021C000490002022-08-11 11:09AM EDT49.001.901.811.88-0.02-1.04%21,89932.06%
KR221021C000500002022-08-11 10:58AM EDT50.001.501.421.50+0.15+11.11%11,75231.52%
KR221021C000550002022-08-11 11:40AM EDT55.000.420.410.49+0.05+13.51%101,47231.79%
KR221021C000600002022-08-11 1:34PM EDT60.000.130.100.17-0.03-18.75%151,06133.55%
KR221021C000650002022-08-08 1:31PM EDT65.000.050.000.050.00--2,63034.18%
KR221021C000700002022-08-04 1:38PM EDT70.000.040.000.100.00--35245.12%
KR221021C000750002022-08-08 3:33PM EDT75.000.090.000.090.00--41450.59%
KR221021C000800002022-07-29 9:47AM EDT80.000.050.000.080.00--11950.39%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221021P000250002022-07-28 10:40AM EDT25.000.060.010.070.00--59563.67%
KR221021P000300002022-08-11 10:10AM EDT30.000.080.010.140.00-129051.56%
KR221021P000350002022-08-11 12:42PM EDT35.000.130.130.23-0.07-35.00%213644.78%
KR221021P000380002022-08-10 3:07PM EDT38.000.360.280.35-0.04-10.00%74,68638.57%
KR221021P000390002022-08-10 3:18PM EDT39.000.440.390.460.00-17,64737.94%
KR221021P000400002022-08-11 12:42PM EDT40.000.500.470.57-0.06-10.71%21,61036.74%
KR221021P000410002022-08-11 11:53AM EDT41.000.660.610.68-0.03-4.35%124235.11%
KR221021P000420002022-08-11 11:06AM EDT42.000.840.770.85-0.10-10.64%1029134.11%
KR221021P000430002022-08-11 10:29AM EDT43.001.030.981.05-0.23-18.25%21,71433.03%
KR221021P000440002022-08-11 10:29AM EDT44.001.301.231.32-0.16-10.96%265032.37%
KR221021P000450002022-08-04 11:33AM EDT45.001.741.521.630.00-261,14031.59%
KR221021P000460002022-08-11 10:10AM EDT46.002.051.901.99+0.05+2.50%21,06030.76%
KR221021P000470002022-08-11 10:06AM EDT47.002.452.322.43-0.36-12.81%12,64130.20%
KR221021P000480002022-08-11 10:10AM EDT48.002.942.822.93-0.41-12.24%32,77429.61%
KR221021P000490002022-08-11 1:22PM EDT49.003.303.403.50-0.62-15.82%2823,29929.10%
KR221021P000500002022-08-11 10:44AM EDT50.003.964.004.15-0.49-11.01%212,60128.83%
KR221021P000550002022-08-10 11:34AM EDT55.008.238.008.20-0.12-1.44%41,98228.52%
KR221021P000600002022-07-21 3:53PM EDT60.0014.0212.7512.950.00--5129.79%