Canada markets close in 1 hour 16 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.01+0.09 (+0.17%)
As of 02:44PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240119C000200002023-03-24 12:53PM EDT20.0029.5029.0029.300.00-41751.37%
KR240119C000250002023-03-02 11:07AM EDT25.0021.3524.2524.550.00-13051.90%
KR240119C000280002023-03-17 1:14PM EDT28.0019.3721.4521.700.00-1447.34%
KR240119C000300002023-03-07 1:43PM EDT30.0017.6219.5519.850.00-15144.97%
KR240119C000330002023-03-02 10:37AM EDT33.0014.3316.9017.100.00-15241.26%
KR240119C000350002023-03-22 9:59AM EDT35.0014.6015.1515.300.00-129038.87%
KR240119C000380002023-03-20 10:58AM EDT38.0011.7512.6512.850.00-14537.06%
KR240119C000400002023-03-14 12:37PM EDT40.009.4511.0011.200.00-270735.08%
KR240119C000420002023-03-22 10:27AM EDT42.009.159.459.650.00-14733.44%
KR240119C000450002023-03-28 12:15PM EDT45.007.457.357.550.00-153331.49%
KR240119C000470002023-03-28 9:30AM EDT47.005.906.106.300.00-41,03830.40%
KR240119C000500002023-03-27 11:35AM EDT50.004.604.454.600.00-21,82328.60%
KR240119C000550002023-03-29 12:41PM EDT55.002.462.442.52+0.07+2.93%2242,02726.54%
KR240119C000600002023-03-29 12:41PM EDT60.001.231.191.26-0.03-2.38%18288225.23%
KR240119C000650002023-03-29 2:18PM EDT65.000.570.530.63-0.03-5.00%21,82224.90%
KR240119C000700002023-03-29 12:05PM EDT70.000.260.240.28-0.02-7.14%20075424.32%
KR240119C000750002023-03-28 10:54AM EDT75.000.130.110.170.00-2001,06425.39%
KR240119C000800002023-03-21 9:32AM EDT80.000.090.040.110.00-1092026.47%
KR240119C000850002023-03-28 11:29AM EDT85.000.070.010.070.00-51,70227.34%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240119P000200002023-03-29 11:51AM EDT20.000.050.020.070.00-849246.09%
KR240119P000250002023-03-27 10:46AM EDT25.000.150.100.000.00-114112.50%
KR240119P000280002023-03-21 3:29PM EDT28.000.200.160.310.00-217539.11%
KR240119P000300002023-03-22 3:45PM EDT30.000.280.230.430.00-284437.70%
KR240119P000330002023-03-22 3:45PM EDT33.000.480.430.520.00-240933.20%
KR240119P000350002023-03-29 12:41PM EDT35.000.680.620.68-0.02-2.86%3121,15931.54%
KR240119P000380002023-03-24 2:40PM EDT38.001.060.971.030.00-285129.47%
KR240119P000400002023-03-27 3:10PM EDT40.001.401.301.370.00-5092328.37%
KR240119P000420002023-03-29 12:41PM EDT42.001.781.661.750.00-2601,15926.95%
KR240119P000450002023-03-27 2:19PM EDT45.002.652.472.600.00-1171,39025.56%
KR240119P000470002023-03-24 10:33AM EDT47.003.403.153.300.00-15567424.54%
KR240119P000500002023-03-29 12:41PM EDT50.004.654.404.55+0.10+2.20%2181,70522.69%
KR240119P000550002023-03-21 3:56PM EDT55.008.197.357.500.00-1034120.20%
KR240119P000600002022-12-27 10:52AM EDT60.0014.5015.5515.950.00-12048.77%
KR240119P000650002023-02-09 2:01PM EDT65.0021.1617.8018.150.00-20637.65%
KR240119P000700002022-12-05 12:45PM EDT70.0023.7024.4024.850.00-15452.98%
KR240119P000750002022-09-29 1:23PM EDT75.0030.3728.2528.600.00-7050.85%
KR240119P000800002022-04-18 1:39PM EDT80.0024.2732.3533.050.00--150.84%
KR240119P000850002022-09-09 2:38PM EDT85.0033.2041.8042.250.00-1181.75%