Canada markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.41-0.78 (-1.59%)
At close: 04:00PM EST
48.40 -0.01 (-0.02%)
After hours: 04:20PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230421C000300002022-11-29 3:26PM EST30.0020.6218.7019.00+0.69+3.46%11353.81%
KR230421C000350002022-11-17 12:36PM EST35.0014.0714.0514.300.00-11648.39%
KR230421C000380002022-11-11 9:33AM EST38.0010.9311.3511.600.00-2243.65%
KR230421C000400002022-11-29 3:27PM EST40.0011.009.659.900.00-71141.11%
KR230421C000410002022-12-01 3:56PM EST41.009.008.809.10+0.25+2.86%12540.16%
KR230421C000420002022-12-01 3:56PM EST42.008.228.008.25-0.68-7.64%13338.43%
KR230421C000430002022-11-25 10:23AM EST43.007.807.257.500.00-41137.57%
KR230421C000440002022-11-18 10:31AM EST44.007.106.606.750.00-12836.45%
KR230421C000450002022-12-01 10:06AM EST45.005.695.906.05-1.09-16.08%19035.55%
KR230421C000460002022-12-01 9:32AM EST46.006.455.255.40+1.25+24.04%433534.82%
KR230421C000470002022-12-01 10:07AM EST47.004.444.604.80-1.01-18.53%538834.23%
KR230421C000480002022-12-01 3:33PM EST48.004.204.054.20-0.40-8.70%1240133.33%
KR230421C000490002022-12-01 10:50AM EST49.003.803.553.65-0.65-14.61%92,39532.54%
KR230421C000500002022-12-01 3:46PM EST50.003.093.053.20-0.83-21.17%202,02632.26%
KR230421C000550002022-12-01 2:47PM EST55.001.451.341.42-0.45-23.68%2693,43930.01%
KR230421C000600002022-12-01 3:18PM EST60.000.570.520.58-0.34-37.36%311,31529.30%
KR230421C000650002022-12-01 9:56AM EST65.000.240.180.25-0.17-41.46%113029.79%
KR230421C000700002022-12-01 3:46PM EST70.000.090.030.11-0.05-35.71%2009030.47%
KR230421C000750002022-12-01 1:03PM EST75.000.080.000.080.00-335233.40%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230421P000250002022-11-22 10:00AM EST25.000.090.010.110.00-10228554.10%
KR230421P000300002022-12-01 1:49PM EST30.000.150.110.17-0.01-6.25%216043.95%
KR230421P000350002022-11-30 3:24PM EST35.000.410.310.350.00-18133137.21%
KR230421P000380002022-12-01 10:05AM EST38.000.680.520.64-0.06-8.11%699835.21%
KR230421P000390002022-11-30 11:28AM EST39.000.940.640.760.00-279634.35%
KR230421P000400002022-11-30 3:31PM EST40.000.920.780.860.00-35459932.96%
KR230421P000410002022-12-01 3:05PM EST41.000.950.901.03-0.37-28.03%1080632.30%
KR230421P000420002022-12-01 1:37PM EST42.001.111.121.23-0.20-15.27%91,13231.69%
KR230421P000430002022-12-01 9:53AM EST43.001.461.351.46-0.28-16.09%3775031.08%
KR230421P000440002022-11-30 3:38PM EST44.001.791.591.700.00-735130.24%
KR230421P000450002022-12-01 3:22PM EST45.001.941.892.06-0.15-7.18%2495530.23%
KR230421P000460002022-12-01 3:45PM EST46.002.262.242.36-0.41-15.36%6887929.27%
KR230421P000470002022-12-01 12:19PM EST47.002.592.592.78-0.16-5.82%2851429.03%
KR230421P000480002022-12-01 2:57PM EST48.002.963.003.15-0.14-4.52%4136427.98%
KR230421P000490002022-12-01 3:04PM EST49.003.453.503.65-0.10-2.82%939427.66%
KR230421P000500002022-12-01 11:08AM EST50.004.154.004.15+0.05+1.22%1645126.95%
KR230421P000550002022-11-18 11:46AM EST55.008.007.257.500.00-10124.76%
KR230421P000600002022-12-01 9:31AM EST60.0010.0011.5011.75-3.05-23.37%15321.34%
KR230421P000650002022-11-18 11:43AM EST65.0016.8716.4016.700.00-3025.59%