Canada Markets open in 8 hrs 56 mins

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.65+4.44 (+11.04%)
At close: 04:00PM EST
44.75 +0.10 (+0.22%)
After hours: 07:50PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220121C000130002021-05-05 12:17PM EST13.0023.3025.2526.600.00-100.00%
KR220121C000150002021-03-17 9:33AM EST15.0020.5019.9024.450.00-300.00%
KR220121C000180002020-10-23 1:58PM EST18.0014.750.000.000.00-100.00%
KR220121C000200002021-06-24 10:41AM EST20.0019.3017.5019.45+1.35+7.52%2330.00%
KR220121C000230002021-05-17 11:06AM EST23.0014.6013.7015.600.00-41960.00%
KR220121C000250002020-11-09 12:43PM EST25.007.600.000.000.00-1400.00%
KR220121C000270002021-06-21 1:16PM EST27.0012.8312.3512.600.00-159250.00%
KR220121C000300002021-06-23 10:23AM EST30.009.709.6010.600.00-141,7480.00%
KR220121C000320002021-06-24 11:25AM EST32.007.967.858.05-0.57-6.68%23,6200.00%
KR220121C000350002021-06-24 10:45AM EST35.005.755.555.65-0.15-2.54%862,1300.00%
KR220121C000370002021-06-23 12:21PM EST37.004.504.254.400.00-121,8940.00%
KR220121C000400002020-11-10 2:39PM EST40.001.290.000.000.00-200.00%
KR220121C000450002021-06-21 12:42PM EST45.001.321.051.170.00-22,07120.22%
KR220121C000500002021-06-22 2:41PM EST50.000.600.410.520.00-21,69832.30%
KR220121C000550002021-06-22 10:16AM EST55.000.250.150.400.00-154844.53%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220121P000130002021-06-18 2:48PM EST13.000.100.000.160.00-5069156.25%
KR220121P000150002021-06-23 1:42PM EST15.000.010.000.240.00-173148.05%
KR220121P000180002020-11-09 3:05PM EST18.000.460.000.000.00-1050.00%
KR220121P000200002021-06-22 9:33AM EST20.000.120.020.130.00-105,204103.91%
KR220121P000230002021-06-22 9:34AM EST23.000.150.100.220.00-101,54198.83%
KR220121P000250002020-11-10 11:06AM EST25.001.710.000.000.00-5025.00%
KR220121P000270002021-06-24 9:53AM EST27.000.400.370.43-0.01-2.44%31,84394.24%
KR220121P000290002021-06-22 2:07PM EST29.000.540.530.580.00-124590.43%
KR220121P000300002021-06-23 8:54AM EST30.000.670.610.700.00-23,37188.77%
KR220121P000320002021-06-24 9:36AM EST32.000.920.551.17-0.03-3.16%13,99784.47%
KR220121P000330002021-06-24 11:01AM EST33.001.140.551.99+0.08+7.55%1014990.38%
KR220121P000350002021-06-21 9:05AM EST35.001.821.581.66+0.23+14.47%11,69686.57%
KR220121P000360002021-06-18 8:45AM EST36.002.361.592.070.00-1013884.86%
KR220121P000370002021-06-23 1:31PM EST37.002.272.212.480.00-93,53788.87%
KR220121P000380002021-06-18 2:57PM EST38.003.052.483.050.00-51,35290.04%
KR220121P000390002021-06-21 9:04AM EST39.003.503.203.300.00-17991.75%
KR220121P000400002021-06-18 2:13PM EST40.003.603.703.800.00-154693.04%
KR220121P000410002021-06-13 11:12PM EST41.004.802.315.450.00--2687.65%
KR220121P000420002021-06-22 12:40PM EST42.004.752.536.300.00-291988.62%
KR220121P000430002021-06-08 9:02AM EST43.006.155.606.200.00-718104.08%
KR220121P000450002021-06-23 9:04AM EST45.007.005.558.700.00-5574105.66%
KR220121P000470002021-03-26 9:47AM EST47.0011.3010.3511.400.00-1733144.43%
KR220121P000500002021-06-17 8:33AM EST50.0013.0611.4511.550.00-184123.71%
KR220121P000550002020-09-16 11:11AM EST55.0023.1921.6022.250.00-11227.98%
KR220121P000600002021-03-30 11:59AM EST60.0022.5021.4525.550.00--16193.85%