Canada markets open in 8 hours 28 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.29-0.71 (-1.58%)
At close: 04:00PM EDT
44.48 +0.19 (+0.43%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930C000405002022-09-21 1:10PM EDT40.505.800.000.000.00--00.00%
KR220930C000420002022-09-26 9:44AM EDT42.002.850.000.000.00-100.00%
KR220930C000425002022-09-23 12:59PM EDT42.502.140.000.000.00-500.00%
KR220930C000430002022-09-26 3:40PM EDT43.002.220.000.000.00-200.00%
KR220930C000435002022-09-26 1:30PM EDT43.501.420.000.000.00-100.00%
KR220930C000440002022-09-27 2:42PM EDT44.001.010.000.000.00-100.00%
KR220930C000445002022-09-27 3:27PM EDT44.500.610.000.000.00-3001.56%
KR220930C000450002022-09-27 3:55PM EDT45.000.390.000.000.00-24006.25%
KR220930C000455002022-09-27 3:49PM EDT45.500.200.000.000.00-5706.25%
KR220930C000460002022-09-27 3:44PM EDT46.000.120.000.000.00-314012.50%
KR220930C000465002022-09-27 3:39PM EDT46.500.070.000.000.00-179012.50%
KR220930C000470002022-09-27 3:33PM EDT47.000.040.000.000.00-51012.50%
KR220930C000475002022-09-27 2:10PM EDT47.500.030.000.000.00-234025.00%
KR220930C000480002022-09-27 10:39AM EDT48.000.030.000.000.00-11025.00%
KR220930C000485002022-09-27 1:59PM EDT48.500.010.000.000.00-2025.00%
KR220930C000490002022-09-27 2:38PM EDT49.000.010.000.000.00-3025.00%
KR220930C000495002022-09-27 1:47PM EDT49.500.010.000.000.00-1025.00%
KR220930C000500002022-09-27 12:28PM EDT50.000.020.000.000.00-85025.00%
KR220930C000510002022-09-27 1:43PM EDT51.000.020.000.000.00-2050.00%
KR220930C000520002022-09-26 1:00PM EDT52.000.020.000.000.00-1050.00%
KR220930C000530002022-09-21 11:08AM EDT53.000.020.000.000.00-34050.00%
KR220930C000540002022-09-23 1:47PM EDT54.000.010.000.000.00-1050.00%
KR220930C000550002022-09-21 10:00AM EDT55.000.020.000.000.00-4050.00%
KR220930C000560002022-09-20 9:58AM EDT56.000.020.000.000.00-1050.00%
KR220930C000570002022-09-21 1:03PM EDT57.000.030.000.000.00-50050.00%
KR220930C000580002022-09-13 11:20AM EDT58.000.020.000.000.00-15050.00%
KR220930C000590002022-09-12 3:24PM EDT59.000.040.000.000.00-2050.00%
KR220930C000600002022-09-12 3:24PM EDT60.000.060.000.000.00-1050.00%
KR220930C000650002022-09-13 2:54PM EDT65.000.010.000.000.00-100050.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220930P000350002022-09-02 11:05AM EDT35.000.020.000.000.00-100050.00%
KR220930P000370002022-09-07 12:05PM EDT37.000.060.000.000.00-40050.00%
KR220930P000380002022-09-20 9:30AM EDT38.000.040.000.000.00-1050.00%
KR220930P000390002022-09-26 1:19PM EDT39.000.010.000.000.00-1025.00%
KR220930P000400002022-09-26 10:56AM EDT40.000.020.000.000.00-21025.00%
KR220930P000405002022-09-26 11:28AM EDT40.500.020.000.000.00-1025.00%
KR220930P000410002022-09-27 11:07AM EDT41.000.020.000.000.00-2025.00%
KR220930P000415002022-09-27 2:33PM EDT41.500.040.000.000.00-1025.00%
KR220930P000420002022-09-27 3:56PM EDT42.000.070.000.000.00-205012.50%
KR220930P000425002022-09-27 3:40PM EDT42.500.140.000.000.00-48012.50%
KR220930P000430002022-09-27 3:39PM EDT43.000.230.000.000.00-145012.50%
KR220930P000435002022-09-27 3:10PM EDT43.500.310.000.000.00-9806.25%
KR220930P000440002022-09-27 3:53PM EDT44.000.510.000.000.00-8503.13%
KR220930P000445002022-09-27 3:51PM EDT44.500.770.000.000.00-24600.00%
KR220930P000450002022-09-27 3:59PM EDT45.001.020.000.000.00-67500.00%
KR220930P000455002022-09-27 12:11PM EDT45.501.190.000.000.00-1400.00%
KR220930P000460002022-09-27 3:51PM EDT46.001.820.000.000.00-3800.00%
KR220930P000465002022-09-27 12:18PM EDT46.502.000.000.000.00-300.00%
KR220930P000470002022-09-27 1:35PM EDT47.002.620.000.000.00-500.00%
KR220930P000475002022-09-22 10:10AM EDT47.502.050.000.000.00-100.00%
KR220930P000480002022-09-27 3:39PM EDT48.003.850.000.000.00-1000.00%
KR220930P000485002022-09-27 10:33AM EDT48.503.420.000.000.00-500.00%
KR220930P000490002022-09-26 2:56PM EDT49.004.150.000.000.00-100.00%
KR220930P000495002022-09-23 2:14PM EDT49.505.340.000.000.00-400.00%
KR220930P000500002022-09-22 12:05PM EDT50.004.500.000.000.00-100.00%
KR220930P000510002022-09-27 10:00AM EDT51.006.000.000.000.00-200.00%
KR220930P000520002022-09-13 3:08PM EDT52.002.910.000.000.00-200.00%
KR220930P000530002022-09-12 9:33AM EDT53.002.660.000.000.00-100.00%
KR220930P000550002022-09-12 9:33AM EDT55.004.350.000.000.00--00.00%
KR220930P000700002022-09-16 10:00AM EDT70.0022.450.000.000.00--00.00%