Canada markets close in 2 hours 37 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.98-0.09 (-0.20%)
As of 01:22PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221216C000300002022-12-01 10:11AM EST30.0018.0516.0016.150.00-42130.08%
KR221216C000350002022-12-01 9:32AM EST35.0015.1511.0011.150.00-1188.67%
KR221216C000360002022-11-09 11:17AM EST36.0012.459.9510.150.00-2176.56%
KR221216C000370002022-12-01 9:32AM EST37.0013.109.009.150.00--173.44%
KR221216C000390002022-12-02 11:50AM EST39.008.837.007.150.00-5558.59%
KR221216C000400002022-11-18 1:51PM EST40.008.306.006.150.00-63551.17%
KR221216C000410002022-12-06 12:03PM EST41.005.155.055.20-2.45-32.24%523854.10%
KR221216C000420002022-12-01 9:35AM EST42.007.104.104.200.00-521945.70%
KR221216C000430002022-12-05 11:35AM EST43.003.303.153.250.00-231039.75%
KR221216C000435002022-12-02 9:30AM EST43.505.162.722.800.00-1237.50%
KR221216C000440002022-12-02 9:49AM EST44.004.292.292.370.00-11,17135.65%
KR221216C000450002022-12-06 12:33PM EST45.001.541.541.59-0.22-12.50%474932.57%
KR221216C000460002022-12-06 1:02PM EST46.000.930.920.97-0.10-9.71%441,64830.76%
KR221216C000465002022-12-06 1:05PM EST46.500.700.680.72-0.08-10.26%793129.88%
KR221216C000470002022-12-06 1:06PM EST47.000.520.500.53-0.06-10.34%1521,15829.64%
KR221216C000475002022-12-06 12:40PM EST47.500.360.350.39-0.04-10.00%29219029.83%
KR221216C000480002022-12-06 12:55PM EST48.000.280.250.27-0.01-3.45%11582129.49%
KR221216C000485002022-12-06 10:40AM EST48.500.220.180.21+0.02+10.00%641430.76%
KR221216C000490002022-12-06 12:05PM EST49.000.150.140.15+0.01+7.14%826,55531.06%
KR221216C000495002022-12-06 12:06PM EST49.500.110.110.12+0.01+10.00%338532.42%
KR221216C000500002022-12-06 1:01PM EST50.000.100.090.10+0.01+11.11%1977,08033.99%
KR221216C000510002022-12-06 12:07PM EST51.000.060.060.070.00-51,42536.91%
KR221216C000520002022-12-06 9:55AM EST52.000.040.040.05+0.01+33.33%241039.84%
KR221216C000530002022-12-05 12:50PM EST53.000.030.030.040.00-3340142.97%
KR221216C000540002022-12-05 10:34AM EST54.000.030.020.030.00-190645.31%
KR221216C000550002022-12-06 12:31PM EST55.000.020.020.03-0.01-33.33%305,93649.61%
KR221216C000560002022-12-01 9:48AM EST56.000.090.000.030.00-21253.91%
KR221216C000570002022-12-01 9:48AM EST57.000.060.000.030.00-3353.13%
KR221216C000580002022-11-29 3:26PM EST58.000.150.000.030.00-1256.25%
KR221216C000600002022-12-05 9:30AM EST60.000.010.000.030.00-649763.28%
KR221216C000650002022-11-30 3:54PM EST65.000.050.000.030.00-119179.69%
KR221216C000700002022-10-14 8:30AM EST70.000.100.000.080.00-1212106.25%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221216P000250002022-12-01 9:30AM EST25.000.070.000.010.00-1341125.00%
KR221216P000300002022-12-02 2:36PM EST30.000.010.000.040.00-1294103.91%
KR221216P000350002022-12-05 3:39PM EST35.000.050.000.060.00-137373.44%
KR221216P000360002022-12-06 12:24PM EST36.000.020.000.04-0.01-33.33%12363.28%
KR221216P000370002022-12-02 9:58AM EST37.000.020.000.030.00-13554.69%
KR221216P000380002022-12-02 2:13PM EST38.000.020.000.030.00-74753.91%
KR221216P000390002022-12-02 2:37PM EST39.000.010.010.030.00-24047.66%
KR221216P000400002022-12-06 11:56AM EST40.000.020.020.030.00-241,18141.41%
KR221216P000410002022-12-06 10:32AM EST41.000.040.040.05-0.01-20.00%255138.28%
KR221216P000420002022-12-06 12:24PM EST42.000.080.070.08+0.02+33.33%1172,36534.96%
KR221216P000430002022-12-06 11:31AM EST43.000.130.130.14-0.02-13.33%2072,85632.23%
KR221216P000435002022-12-06 10:45AM EST43.500.150.190.20-0.04-21.05%1749531.64%
KR221216P000440002022-12-06 11:41AM EST44.000.260.250.27-0.01-3.70%182,98630.47%
KR221216P000445002022-12-06 12:24PM EST44.500.370.340.38+0.02+5.71%623330.03%
KR221216P000450002022-12-06 1:04PM EST45.000.490.470.51-0.01-2.00%321,33629.15%
KR221216P000455002022-12-06 11:17AM EST45.500.600.640.68-0.04-6.25%813328.42%
KR221216P000460002022-12-06 12:11PM EST46.000.890.860.89+0.04+4.71%5984927.64%
KR221216P000465002022-12-06 11:44AM EST46.501.081.111.14-0.05-4.42%5118126.71%
KR221216P000470002022-12-06 11:38AM EST47.001.361.421.47-0.05-3.55%211,35426.91%
KR221216P000475002022-12-06 10:32AM EST47.501.541.761.83-0.08-4.94%314126.76%
KR221216P000480002022-12-05 3:20PM EST48.001.812.152.22-0.28-13.40%172826.37%
KR221216P000485002022-12-05 3:24PM EST48.502.512.572.690.00-1620728.71%
KR221216P000490002022-12-02 3:48PM EST49.001.813.003.150.00-51,05329.88%
KR221216P000495002022-12-05 9:32AM EST49.502.643.503.700.00-413536.33%
KR221216P000500002022-12-05 10:43AM EST50.004.003.954.150.00-71,32836.33%
KR221216P000510002022-12-01 1:29PM EST51.002.374.955.100.00--138.09%
KR221216P000520002022-12-06 11:57AM EST52.005.905.956.05+2.05+53.25%42236.33%
KR221216P000530002022-12-01 9:40AM EST53.003.906.957.050.00--841.02%
KR221216P000540002022-12-01 9:32AM EST54.004.407.908.050.00--245.31%
KR221216P000550002022-12-01 10:24AM EST55.006.958.909.050.00-72249.61%
KR221216P000570002022-11-23 2:00PM EST57.009.3010.9011.050.00--457.81%
KR221216P000600002022-11-29 9:32AM EST60.0010.5513.9014.100.00-3380.47%