Canada markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.94+0.61 (+1.32%)
At close: 04:00PM EST
46.94 0.00 (0.00%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221209C000360002022-12-01 10:27AM EST36.0012.2510.8511.050.00--6146.88%
KR221209C000380002022-12-01 10:24AM EST38.0010.108.809.050.00--6172.66%
KR221209C000400002022-12-05 3:24PM EST40.006.186.857.150.00-1120121.88%
KR221209C000410002022-12-05 10:44AM EST41.005.105.856.050.00-1279.69%
KR221209C000420002022-12-05 10:44AM EST42.004.104.855.050.00-1167.19%
KR221209C000425002022-12-01 10:51AM EST42.506.104.254.550.00--194.53%
KR221209C000430002022-11-11 11:55AM EST43.003.553.854.05-0.85-19.32%1154.69%
KR221209C000440002022-12-05 10:19AM EST44.001.852.813.050.00-8468.36%
KR221209C000445002022-12-02 11:54AM EST44.503.302.302.530.00-8956.25%
KR221209C000450002022-12-07 12:50PM EST45.001.541.892.07-0.13-7.78%15253.13%
KR221209C000455002022-12-06 2:01PM EST45.500.821.401.570.00-121143.36%
KR221209C000460002022-12-07 3:24PM EST46.000.881.001.13+0.19+27.54%1552638.87%
KR221209C000465002022-12-07 3:51PM EST46.500.590.650.73+0.21+55.26%11825934.67%
KR221209C000470002022-12-07 3:59PM EST47.000.390.360.41+0.14+56.00%70556631.64%
KR221209C000475002022-12-07 3:59PM EST47.500.190.180.22+0.06+46.15%17647831.93%
KR221209C000480002022-12-07 3:56PM EST48.000.080.080.11+0.03+60.00%5487632.62%
KR221209C000485002022-12-07 2:59PM EST48.500.050.040.06+0.01+25.00%4472134.77%
KR221209C000490002022-12-07 3:41PM EST49.000.010.020.03-0.02-66.67%15875236.33%
KR221209C000495002022-12-07 11:11AM EST49.500.020.000.030.00-201,26942.97%
KR221209C000500002022-12-07 11:51AM EST50.000.010.000.020.00-483,74346.09%
KR221209C000510002022-12-06 9:33AM EST51.000.010.000.010.00-171,40951.56%
KR221209C000520002022-12-05 11:44AM EST52.000.010.000.010.00-2949556.25%
KR221209C000530002022-12-02 11:13AM EST53.000.020.000.020.00-3418771.88%
KR221209C000540002022-12-07 9:30AM EST54.000.020.000.02-0.02-50.00%411781.25%
KR221209C000550002022-12-02 12:10PM EST55.000.010.000.010.00-325881.25%
KR221209C000560002022-12-01 3:35PM EST56.000.010.000.050.00-2630111.72%
KR221209C000570002022-11-29 1:35PM EST57.000.130.000.060.00--1124.22%
KR221209C000580002022-11-30 10:27AM EST58.000.100.000.040.00--93126.56%
KR221209C000600002022-12-01 9:30AM EST60.000.030.000.050.00--54148.44%
KR221209C000650002022-11-30 12:42PM EST65.000.020.000.030.00--1176.56%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR221209P000300002022-11-14 2:16PM EST30.000.010.000.080.00-14278.13%
KR221209P000350002022-11-18 3:06PM EST35.000.030.000.160.00-54214.06%
KR221209P000360002022-11-22 3:14PM EST36.000.030.000.050.00-12164.06%
KR221209P000370002022-11-25 10:32AM EST37.000.060.000.030.00-1818139.06%
KR221209P000380002022-11-29 2:01PM EST38.000.020.000.030.00-2025125.00%
KR221209P000390002022-12-06 3:52PM EST39.000.020.000.010.00-111896.88%
KR221209P000395002022-12-05 10:53AM EST39.500.010.000.030.00-21104.69%
KR221209P000400002022-12-05 11:13AM EST40.000.010.000.030.00-276398.44%
KR221209P000410002022-12-01 10:56AM EST41.000.020.000.030.00-113584.38%
KR221209P000415002022-12-05 10:53AM EST41.500.030.000.030.00-288778.13%
KR221209P000420002022-12-05 10:15AM EST42.000.030.000.010.00-311862.50%
KR221209P000425002022-12-06 2:44PM EST42.500.020.000.020.00-1117060.94%
KR221209P000430002022-12-05 12:59PM EST43.000.030.000.030.00-86657.81%
KR221209P000435002022-12-05 3:34PM EST43.500.060.000.030.00-2834051.56%
KR221209P000440002022-12-07 9:55AM EST44.000.020.010.03-0.04-66.67%459450.78%
KR221209P000445002022-12-07 12:54PM EST44.500.030.010.03-0.02-40.00%542743.75%
KR221209P000450002022-12-07 3:48PM EST45.000.030.020.04-0.07-70.00%4451638.28%
KR221209P000455002022-12-07 2:51PM EST45.500.070.050.07-0.12-63.16%1011535.55%
KR221209P000460002022-12-07 2:55PM EST46.000.120.100.13-0.27-69.23%5362033.01%
KR221209P000465002022-12-07 3:17PM EST46.500.310.220.25-0.33-51.56%6528731.54%
KR221209P000470002022-12-07 3:23PM EST47.000.580.400.46-0.32-35.56%671,23730.96%
KR221209P000475002022-12-07 3:25PM EST47.500.950.690.78-0.31-24.60%62,10231.93%
KR221209P000480002022-12-07 2:13PM EST48.001.291.081.18-0.71-35.50%241,03133.79%
KR221209P000485002022-12-07 10:21AM EST48.501.891.481.67-0.45-19.23%249441.80%
KR221209P000490002022-12-07 3:41PM EST49.002.242.012.14-0.76-25.33%1162745.90%
KR221209P000495002022-12-06 11:30AM EST49.503.402.442.660.00-158356.84%
KR221209P000500002022-12-05 1:59PM EST50.003.753.003.250.00-11757.81%
KR221209P000510002022-12-01 10:04AM EST51.003.084.004.200.00-11064.84%
KR221209P000520002022-12-01 1:13PM EST52.003.205.005.250.00--084.38%
KR221209P000550002022-12-05 10:11AM EST55.009.208.008.250.00-74119.53%
KR221209P000570002022-12-01 9:32AM EST57.006.959.9510.200.00--3112.50%
KR221209P000650002022-12-01 9:51AM EST65.0016.4518.0018.200.00--0200.00%