Canada Markets close in 2 mins

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.17+0.24 (+0.51%)
As of 03:58PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230120C000200002022-07-28 12:11PM EDT20.0026.0527.2527.550.00-21173.05%
KR230120C000250002022-07-01 9:32AM EDT25.0022.7021.7521.950.00-51630.00%
KR230120C000280002022-07-11 11:57AM EDT28.0020.1619.2019.550.00-153352.59%
KR230120C000300002022-08-11 12:20PM EDT30.0017.7017.5017.75-0.35-1.94%555652.00%
KR230120C000320002022-08-10 2:54PM EDT32.0015.1515.6015.85-0.25-1.62%125848.15%
KR230120C000350002022-07-08 1:14PM EDT35.0013.7012.4512.750.00-533337.60%
KR230120C000370002022-08-11 9:45AM EDT37.0010.7511.1511.35+0.03+0.28%112941.21%
KR230120C000380002022-07-12 12:07PM EDT38.0010.9010.1510.400.00--438.82%
KR230120C000390002022-07-21 11:17AM EDT39.008.799.509.700.00--139.33%
KR230120C000400002022-08-11 12:16PM EDT40.008.888.708.90+0.36+4.23%31,43338.33%
KR230120C000410002022-07-07 9:30AM EDT41.009.607.557.800.00--1634.06%
KR230120C000420002022-08-03 12:48PM EDT42.007.037.157.350.00-274436.21%
KR230120C000430002022-08-11 1:27PM EDT43.006.856.506.60+0.52+8.21%5735.06%
KR230120C000440002022-07-28 10:31AM EDT44.005.255.856.000.00--6534.97%
KR230120C000450002022-08-10 11:44AM EDT45.005.185.205.30+0.12+2.37%392133.74%
KR230120C000460002022-08-11 1:46PM EDT46.004.804.604.75+0.22+4.80%13633.50%
KR230120C000470002022-08-10 1:34PM EDT47.003.924.054.20-0.38-8.84%42,55132.94%
KR230120C000480002022-08-10 10:45AM EDT48.003.403.603.70-0.14-3.95%129132.50%
KR230120C000490002022-08-10 9:42AM EDT49.003.053.103.250.00--6132.14%
KR230120C000500002022-08-11 11:12AM EDT50.002.802.722.81+0.19+7.28%242,88931.57%
KR230120C000550002022-08-11 10:32AM EDT55.001.301.251.33+0.06+4.84%101,51830.40%
KR230120C000600002022-08-11 11:05AM EDT60.000.550.550.64+0.04+7.84%63,58130.71%
KR230120C000650002022-08-11 1:55PM EDT65.000.270.230.29+0.03+12.50%801,59230.86%
KR230120C000700002022-08-05 1:17PM EDT70.000.100.080.180.00-1072732.96%
KR230120C000750002022-08-04 10:42AM EDT75.000.070.010.070.00-2021532.23%
KR230120C000800002022-08-02 9:30AM EDT80.000.090.010.070.00-105135.94%
KR230120C000850002022-08-02 10:15AM EDT85.000.020.010.050.00-21,16137.70%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230120P000200002022-08-02 12:35PM EDT20.000.020.010.050.00-403,95253.91%
KR230120P000250002022-08-11 12:34PM EDT25.000.050.050.11-0.06-54.55%667549.02%
KR230120P000280002022-08-11 12:32PM EDT28.000.120.110.19-0.04-25.00%265345.51%
KR230120P000300002022-08-11 12:33PM EDT30.000.170.170.28-0.11-39.29%22,03443.65%
KR230120P000320002022-08-09 12:50PM EDT32.000.340.310.350.00-176940.48%
KR230120P000350002022-08-11 10:15AM EDT35.000.590.510.62-0.03-4.84%1049838.38%
KR230120P000370002022-08-10 3:22PM EDT37.000.860.750.87+0.05+6.17%197836.89%
KR230120P000380002022-07-27 12:33PM EDT38.001.300.840.980.00--2835.57%
KR230120P000390002022-08-04 2:11PM EDT39.001.241.021.140.00--2334.69%
KR230120P000400002022-08-11 1:46PM EDT40.001.241.241.34-0.16-11.43%33,10334.06%
KR230120P000410002022-08-11 10:04AM EDT41.001.621.451.56-0.02-1.22%29033.35%
KR230120P000420002022-08-10 9:50AM EDT42.001.921.721.79+0.04+2.13%595032.45%
KR230120P000430002022-08-10 9:49AM EDT43.002.252.012.08+0.02+0.90%547731.86%
KR230120P000440002022-08-10 9:42AM EDT44.002.502.332.47+0.02+0.81%557931.85%
KR230120P000450002022-08-11 1:46PM EDT45.002.662.692.82-0.28-9.52%11,66931.15%
KR230120P000460002022-08-10 9:48AM EDT46.003.403.103.20+0.05+1.49%510130.40%
KR230120P000470002022-08-11 12:19PM EDT47.003.553.553.65-0.10-2.74%62,15129.90%
KR230120P000480002022-08-10 10:45AM EDT48.004.304.054.15-0.05-1.15%1615029.47%
KR230120P000490002022-07-27 2:41PM EDT49.005.644.604.700.00--59829.11%
KR230120P000500002022-08-08 12:09PM EDT50.005.385.155.300.00-359628.83%
KR230120P000550002022-08-09 10:34AM EDT55.008.788.708.850.00-261227.25%
KR230120P000600002022-07-14 9:44AM EDT60.0013.5013.0013.200.00-21,01526.51%
KR230120P000650002022-08-08 9:54AM EDT65.0017.9017.7018.050.00--13629.20%