Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.66-0.05 (-0.11%)
At close: 04:00PM EDT
45.55 -0.11 (-0.24%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240119C000200002023-07-27 10:57AM EDT20.0028.7926.6026.900.00-11119.97%
KR240119C000250002023-08-11 3:38PM EDT25.0024.0522.1022.350.00-121104.05%
KR240119C000280002023-03-31 10:27AM EDT28.0021.7720.9521.300.00-13123.14%
KR240119C000300002023-09-15 10:10AM EDT30.0016.8115.9016.050.00-64752.30%
KR240119C000330002023-09-15 10:53AM EDT33.0013.9113.0013.250.00-15247.66%
KR240119C000350002023-09-18 1:48PM EDT35.0012.2611.1011.250.00-825741.04%
KR240119C000380002023-09-01 2:35PM EDT38.009.008.358.500.00-34935.69%
KR240119C000390002023-08-09 11:05AM EDT39.0011.059.109.250.00--254.25%
KR240119C000400002023-09-18 11:57AM EDT40.007.506.606.750.00-109,69532.42%
KR240119C000410002023-09-14 9:50AM EDT41.005.655.805.950.00-404331.35%
KR240119C000420002023-09-13 1:14PM EDT42.004.555.005.100.00-176829.32%
KR240119C000430002023-09-22 3:18PM EDT43.004.404.254.35+0.40+10.00%81628.10%
KR240119C000440002023-09-15 10:03AM EDT44.004.153.553.650.00-25026.98%
KR240119C000450002023-09-22 2:58PM EDT45.002.962.953.00+0.02+0.68%1184225.86%
KR240119C000460002023-09-22 3:35PM EDT46.002.462.372.42+0.03+1.23%1461624.90%
KR240119C000470002023-09-22 3:36PM EDT47.001.951.881.93+0.05+2.63%51,66624.22%
KR240119C000480002023-09-22 11:19AM EDT48.001.441.461.50-0.05-3.36%1356423.54%
KR240119C000490002023-09-22 12:12PM EDT49.001.071.111.15-0.02-1.83%8168423.02%
KR240119C000500002023-09-22 11:48AM EDT50.000.820.840.88-0.05-5.75%64,49222.75%
KR240119C000550002023-09-22 2:19PM EDT55.000.190.170.19-0.01-5.00%145,93222.02%
KR240119C000600002023-09-22 12:59PM EDT60.000.050.040.05-0.01-16.67%21,14423.34%
KR240119C000650002023-09-22 12:20PM EDT65.000.020.010.020.00-1001,98025.59%
KR240119C000700002023-09-12 2:38PM EDT70.000.020.000.020.00-5081530.08%
KR240119C000750002023-08-28 9:54AM EDT75.000.020.000.020.00-501,31334.38%
KR240119C000800002023-09-19 10:26AM EDT80.000.010.000.010.00-292335.55%
KR240119C000850002023-09-19 10:26AM EDT85.000.010.000.020.00-21,71041.80%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240119P000200002023-07-31 9:56AM EDT20.000.020.010.060.00-152562.11%
KR240119P000250002023-09-13 3:44PM EDT25.000.020.010.020.00-215343.36%
KR240119P000280002023-09-18 12:58PM EDT28.000.030.010.030.00-117637.89%
KR240119P000300002023-09-13 2:30PM EDT30.000.050.010.080.00-10077538.09%
KR240119P000330002023-09-22 10:54AM EDT33.000.100.060.13+0.01+11.11%1101,98333.30%
KR240119P000350002023-09-21 9:58AM EDT35.000.160.130.200.00-1501,14930.96%
KR240119P000380002023-09-20 2:56PM EDT38.000.260.310.350.00-2094326.76%
KR240119P000390002023-09-20 1:13PM EDT39.000.330.410.450.00-718725.88%
KR240119P000400002023-09-19 11:05AM EDT40.000.480.530.570.00-71,83824.93%
KR240119P000410002023-09-15 10:16AM EDT41.000.590.680.720.00-12,65523.98%
KR240119P000420002023-09-18 3:56PM EDT42.000.720.870.910.00-281,76623.07%
KR240119P000430002023-09-22 12:11PM EDT43.001.151.101.15+0.28+32.18%1220422.22%
KR240119P000440002023-09-21 1:02PM EDT44.001.451.411.450.00-314821.46%
KR240119P000450002023-09-22 11:28AM EDT45.001.821.781.81+0.03+1.68%25,29920.68%
KR240119P000460002023-09-22 3:20PM EDT46.002.172.202.25-0.04-1.81%531919.98%
KR240119P000470002023-09-22 1:33PM EDT47.002.702.722.77+0.43+18.94%92,64519.34%
KR240119P000480002023-09-22 9:57AM EDT48.003.303.303.400.00-31,52819.02%
KR240119P000490002023-09-12 3:56PM EDT49.003.933.954.100.00-182618.68%
KR240119P000500002023-09-14 11:46AM EDT50.004.904.704.850.00-172,55418.12%
KR240119P000550002023-09-15 3:50PM EDT55.008.859.259.400.00-32617.58%
KR240119P000600002023-06-09 2:43PM EDT60.0013.7612.7513.000.00-230.00%
KR240119P000650002023-09-08 3:59PM EDT65.0017.9519.1519.400.00-2329.79%
KR240119P000700002023-09-15 11:17AM EDT70.0023.8924.2524.400.00-1334.96%
KR240119P000750002022-09-29 1:23PM EDT75.0030.3728.2528.600.00-700.00%
KR240119P000800002022-04-18 1:39PM EDT80.0024.2732.3533.050.00--10.00%
KR240119P000850002022-09-09 2:38PM EDT85.0033.2041.8042.250.00-11103.76%