Canada markets open in 4 hours 16 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.57-0.84 (-1.74%)
At close: 04:00PM EST
47.00 -0.57 (-1.20%)
Pre-Market: 04:02AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240119C000200002022-12-01 10:01AM EST20.0028.580.000.000.00-200.00%
KR240119C000250002022-10-11 9:20AM EST25.0021.030.000.000.00-1220.00%
KR240119C000280002022-04-28 8:40AM EST28.0027.6525.5526.550.00-3494.41%
KR240119C000300002022-11-23 11:51AM EST30.0019.620.000.000.00-1000.00%
KR240119C000330002022-11-07 9:30AM EST33.0015.700.000.000.00-300.00%
KR240119C000350002022-12-02 11:31AM EST35.0015.190.000.000.00-100.00%
KR240119C000380002022-11-28 2:31PM EST38.0014.120.000.000.00-400.00%
KR240119C000400002022-12-02 10:44AM EST40.0011.600.000.000.00-100.00%
KR240119C000420002022-11-29 10:25AM EST42.0011.610.000.000.00-100.00%
KR240119C000450002022-12-02 12:03PM EST45.008.450.000.000.00-600.00%
KR240119C000470002022-12-02 11:23AM EST47.007.430.000.000.00-100.00%
KR240119C000500002022-12-02 12:21PM EST50.006.060.000.000.00-301.56%
KR240119C000550002022-12-02 10:57AM EST55.004.030.000.000.00-103.13%
KR240119C000600002022-11-29 2:34PM EST60.003.610.000.000.00-2006.25%
KR240119C000650002022-12-02 2:10PM EST65.001.700.000.000.00-606.25%
KR240119C000700002022-12-01 9:32AM EST70.001.600.000.000.00-106.25%
KR240119C000750002022-12-01 10:48AM EST75.000.920.000.000.00-31012.50%
KR240119C000800002022-11-02 10:26AM EST80.000.650.430.530.00-253431.54%
KR240119C000850002022-12-01 12:51PM EST85.000.460.000.000.00-1012.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240119P000200002022-11-29 2:15PM EST20.000.180.000.000.00-2012.50%
KR240119P000250002022-12-01 9:32AM EST25.000.410.000.000.00-3012.50%
KR240119P000280002022-11-29 2:16PM EST28.000.620.000.000.00-2012.50%
KR240119P000300002022-11-29 2:17PM EST30.000.820.000.000.00-2012.50%
KR240119P000330002022-11-25 10:49AM EST33.001.280.000.000.00-206.25%
KR240119P000350002022-12-01 10:47AM EST35.001.540.000.000.00-2406.25%
KR240119P000380002022-12-01 2:17PM EST38.002.080.000.000.00-2606.25%
KR240119P000400002022-12-02 10:37AM EST40.002.760.000.000.00-403.13%
KR240119P000420002022-12-01 9:34AM EST42.003.150.000.000.00-1003.13%
KR240119P000450002022-12-02 10:33AM EST45.004.450.000.000.00-701.56%
KR240119P000470002022-12-01 2:15PM EST47.005.000.000.000.00-100.39%
KR240119P000500002022-12-02 2:46PM EST50.006.700.000.000.00-700.00%
KR240119P000550002022-11-23 2:33PM EST55.009.900.000.000.00-100.00%
KR240119P000600002022-09-16 10:37AM EST60.0014.1017.4517.700.00-11945.98%
KR240119P000650002022-12-02 3:27PM EST65.0017.610.000.000.00-1900.00%
KR240119P000700002022-11-16 10:51AM EST70.0022.340.000.000.00-10500.00%
KR240119P000750002022-09-29 12:23PM EST75.0030.3728.2528.600.00-7035.10%
KR240119P000800002022-04-18 12:39PM EST80.0024.2732.3533.050.00--132.76%
KR240119P000850002022-09-09 1:38PM EST85.0033.2041.8042.250.00-1164.31%