Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.55-0.53 (-1.08%)
At close: 04:00PM EDT
48.02 -0.53 (-1.09%)
After hours: 05:33PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240119C000200002022-08-11 10:23AM EDT20.0027.3028.6529.100.00-1550.00%
KR240119C000250002022-08-17 1:56PM EDT25.0024.3524.1524.45+0.78+3.31%42544.21%
KR240119C000280002022-04-28 9:40AM EDT28.0027.6525.5526.550.00-3477.58%
KR240119C000300002022-08-10 12:32PM EDT30.0018.6019.7520.200.00-14541.61%
KR240119C000330002022-08-16 11:31AM EDT33.0017.7017.5017.850.00-12840.50%
KR240119C000350002022-08-10 2:54PM EDT35.0014.2816.0016.250.00-337239.03%
KR240119C000380002022-07-08 12:54PM EDT38.0013.4812.5512.950.00-12630.97%
KR240119C000400002022-08-17 2:45PM EDT40.0012.7012.5012.75-0.33-2.53%214437.05%
KR240119C000420002022-08-16 2:54PM EDT42.0011.7711.2511.550.00-43336.68%
KR240119C000450002022-08-17 11:09AM EDT45.009.829.459.75+1.46+17.46%142135.46%
KR240119C000470002022-08-17 3:15PM EDT47.008.658.458.75+0.30+3.59%336735.16%
KR240119C000500002022-08-16 12:56PM EDT50.007.397.007.250.00-1319734.09%
KR240119C000550002022-08-16 10:36AM EDT55.005.155.055.250.00-235932.94%
KR240119C000600002022-08-17 3:58PM EDT60.003.673.553.85+0.19+5.46%116332.62%
KR240119C000650002022-07-28 10:30AM EDT65.002.002.372.750.00-353332.12%
KR240119C000700002022-08-16 9:37AM EDT70.001.701.711.940.00-1032031.70%
KR240119C000750002022-08-04 10:18AM EDT75.001.091.101.440.00-12231.91%
KR240119C000800002022-08-16 9:30AM EDT80.000.800.791.040.00-110431.86%
KR240119C000850002022-08-10 9:48AM EDT85.000.540.540.740.00-11,02531.71%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240119P000200002022-08-17 11:11AM EDT20.000.230.210.40-0.06-20.69%22046.63%
KR240119P000250002022-08-17 12:35PM EDT25.000.590.510.690.00-64841.21%
KR240119P000280002022-08-16 10:11AM EDT28.000.910.820.980.00-27738.97%
KR240119P000300002022-08-17 11:30AM EDT30.001.091.031.26-0.06-5.22%46437.96%
KR240119P000330002022-08-16 1:18PM EDT33.001.611.511.740.00-35136.23%
KR240119P000350002022-08-17 2:47PM EDT35.001.991.902.120.00-10432135.08%
KR240119P000380002022-08-16 10:25AM EDT38.002.702.562.880.00-210733.92%
KR240119P000400002022-08-01 9:39AM EDT40.003.833.203.350.00-1023932.47%
KR240119P000420002022-08-08 2:00PM EDT42.004.403.854.000.00-648231.67%
KR240119P000450002022-08-16 12:01PM EDT45.004.854.955.150.00-137130.60%
KR240119P000470002022-08-09 3:33PM EDT47.006.785.806.000.00-132329.80%
KR240119P000500002022-08-11 9:40AM EDT50.008.357.257.500.00-1013228.91%
KR240119P000550002022-08-15 2:02PM EDT55.0011.0010.1510.400.00-224127.27%
KR240119P000600002022-08-15 2:16PM EDT60.0014.6513.5513.900.00-283026.01%
KR240119P000650002022-08-17 10:23AM EDT65.0017.0017.4017.95-0.45-2.58%11525.35%
KR240119P000700002022-08-15 2:09PM EDT70.0023.0521.8522.050.00-225122.39%
KR240119P000800002022-04-18 1:39PM EDT80.0024.2732.3533.050.00--136.05%
KR240119P000850002022-06-01 9:31AM EDT85.0032.7537.5538.150.00-1139.48%