Canada markets open in 2 hours 16 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.55-0.53 (-1.08%)
At close: 04:00PM EDT
48.99 +0.44 (+0.91%)
Pre-Market: 07:00AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220819C000250002022-06-27 11:19AM EDT25.0023.8720.8021.100.00--10.00%
KR220819C000300002022-07-12 9:35AM EDT30.0017.950.000.000.00-390.00%
KR220819C000340002022-07-12 11:01AM EDT34.0014.1513.0013.300.00--40.00%
KR220819C000350002022-06-24 9:38AM EDT35.0013.2511.1511.450.00-320.00%
KR220819C000370002022-08-02 9:33AM EDT37.009.650.000.000.00--00.00%
KR220819C000380002022-07-19 3:29PM EDT38.009.500.000.000.00-240.00%
KR220819C000400002022-08-16 2:50PM EDT40.009.090.000.000.00-140.00%
KR220819C000410002022-08-11 2:29PM EDT41.006.350.000.000.00-2000.00%
KR220819C000420002022-08-11 2:29PM EDT42.005.350.000.000.00-1500.00%
KR220819C000425002022-07-19 3:42PM EDT42.505.200.000.000.00--00.00%
KR220819C000430002022-08-12 3:55PM EDT43.004.100.000.000.00-210.00%
KR220819C000435002022-08-11 2:29PM EDT43.503.900.000.000.00-1000.00%
KR220819C000440002022-08-11 2:29PM EDT44.003.450.000.000.00-10100.00%
KR220819C000445002022-08-08 1:54PM EDT44.502.720.000.000.00-300.00%
KR220819C000450002022-08-16 3:03PM EDT45.004.100.000.000.00-81370.00%
KR220819C000455002022-08-16 11:54AM EDT45.503.350.000.000.00-21040.00%
KR220819C000460002022-08-17 11:13AM EDT46.002.890.000.000.00-29930.00%
KR220819C000465002022-08-16 3:38PM EDT46.502.650.000.000.00-333890.00%
KR220819C000470002022-08-17 2:49PM EDT47.001.840.000.000.00-993,7860.00%
KR220819C000475002022-08-17 3:53PM EDT47.501.200.000.000.00-121,1870.00%
KR220819C000480002022-08-17 3:47PM EDT48.000.730.000.000.00-602,9040.00%
KR220819C000485002022-08-17 3:35PM EDT48.500.440.000.000.00-541,6220.00%
KR220819C000490002022-08-17 3:58PM EDT49.000.230.000.000.00-4981,5203.13%
KR220819C000495002022-08-17 3:59PM EDT49.500.110.000.000.00-2965616.25%
KR220819C000500002022-08-17 3:53PM EDT50.000.050.000.000.00-1,6432,17412.50%
KR220819C000510002022-08-17 3:43PM EDT51.000.020.000.000.00-18643212.50%
KR220819C000520002022-08-17 3:00PM EDT52.000.020.000.000.00-18844125.00%
KR220819C000530002022-08-16 3:20PM EDT53.000.050.000.000.00-276925.00%
KR220819C000540002022-08-17 12:41PM EDT54.000.010.000.000.00-27725.00%
KR220819C000550002022-08-17 12:30PM EDT55.000.010.000.000.00-21,77750.00%
KR220819C000560002022-08-17 11:10AM EDT56.000.010.000.000.00-243950.00%
KR220819C000600002022-07-19 12:05PM EDT60.000.020.000.000.00-12450.00%
KR220819C000650002022-07-01 9:30AM EDT65.000.070.000.050.00-253170.31%
KR220819C000750002022-06-23 12:12PM EDT75.000.050.000.080.00--1254.69%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220819P000300002022-06-23 10:22AM EDT30.000.070.000.030.00--89262.50%
KR220819P000340002022-07-25 11:29AM EDT34.000.030.000.000.00--2050.00%
KR220819P000350002022-08-01 9:30AM EDT35.000.010.000.000.00-23750.00%
KR220819P000360002022-07-27 3:37PM EDT36.000.040.000.000.00-1250.00%
KR220819P000370002022-07-26 10:03AM EDT37.000.100.000.000.00-12250.00%
KR220819P000380002022-08-01 3:40PM EDT38.000.050.000.000.00-56250.00%
KR220819P000390002022-08-09 3:37PM EDT39.000.020.000.000.00-17250.00%
KR220819P000400002022-08-16 2:12PM EDT40.000.020.000.000.00-234,05450.00%
KR220819P000405002022-08-03 9:51AM EDT40.500.100.000.000.00-1150.00%
KR220819P000410002022-08-16 11:06AM EDT41.000.010.000.000.00-124750.00%
KR220819P000415002022-08-15 1:16PM EDT41.500.010.000.000.00-20023850.00%
KR220819P000420002022-08-16 3:57PM EDT42.000.010.000.000.00-647450.00%
KR220819P000425002022-08-16 11:04AM EDT42.500.010.000.000.00-221950.00%
KR220819P000430002022-08-16 12:01PM EDT43.000.020.000.000.00-41,21950.00%
KR220819P000435002022-08-16 3:51PM EDT43.500.010.000.000.00-139850.00%
KR220819P000440002022-08-17 12:55PM EDT44.000.020.000.000.00-1244525.00%
KR220819P000445002022-08-17 3:38PM EDT44.500.030.000.000.00-363125.00%
KR220819P000450002022-08-17 1:34PM EDT45.000.020.000.000.00-3434,92225.00%
KR220819P000455002022-08-17 1:19PM EDT45.500.020.000.000.00-346025.00%
KR220819P000460002022-08-17 2:15PM EDT46.000.030.000.000.00-114,20525.00%
KR220819P000465002022-08-17 3:34PM EDT46.500.040.000.000.00-104,01212.50%
KR220819P000470002022-08-17 3:44PM EDT47.000.060.000.000.00-315,54412.50%
KR220819P000475002022-08-17 3:59PM EDT47.500.110.000.000.00-235546.25%
KR220819P000480002022-08-17 3:55PM EDT48.000.200.000.000.00-1,2242,6836.25%
KR220819P000485002022-08-17 3:58PM EDT48.500.380.000.000.00-1141580.78%
KR220819P000490002022-08-17 1:28PM EDT49.000.620.000.000.00-265910.00%
KR220819P000495002022-08-17 12:46PM EDT49.500.950.000.000.00-1200.00%
KR220819P000500002022-08-17 12:52PM EDT50.001.360.000.000.00-42260.00%
KR220819P000510002022-08-17 12:49PM EDT51.002.350.000.000.00-1210.00%
KR220819P000530002022-08-16 2:46PM EDT53.004.000.000.000.00-420.00%
KR220819P000550002022-08-15 2:00PM EDT55.007.740.000.000.00-540.00%
KR220819P000560002022-07-20 2:00PM EDT56.009.350.000.000.00--70.00%
KR220819P000600002022-07-29 11:04AM EDT60.0014.320.000.000.00-130.00%
KR220819P000650002022-08-12 11:35AM EDT65.0017.890.000.000.00-170.00%
KR220819P000700002022-07-06 2:40PM EDT70.0022.5522.8523.000.00-1011465.82%