KR - The Kroger Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230609C000300002023-05-26 9:56AM EDT30.0018.2016.1016.350.00-10398.44%
KR230609C000350002023-05-26 10:17AM EDT35.0013.3011.1011.300.00-11246.88%
KR230609C000400002023-06-09 3:51PM EDT40.006.226.056.35+1.07+20.78%12140.63%
KR230609C000420002023-06-09 9:58AM EDT42.004.004.104.30+0.70+21.21%101098.44%
KR230609C000430002023-06-05 11:55AM EDT43.003.363.103.300.00-101878.13%
KR230609C000440002023-06-09 2:32PM EDT44.002.182.112.29+0.41+23.16%12857.03%
KR230609C000445002023-06-09 2:56PM EDT44.501.741.591.77+0.63+56.76%355663.28%
KR230609C000450002023-06-09 3:30PM EDT45.001.201.081.25+0.40+50.00%3746845.90%
KR230609C000455002023-06-09 3:31PM EDT45.500.700.570.78+0.30+75.00%2021,24936.33%
KR230609C000460002023-06-09 3:54PM EDT46.000.180.080.27+0.01+5.88%39574617.77%
KR230609C000465002023-06-09 3:31PM EDT46.500.010.000.01-0.05-83.33%12056310.16%
KR230609C000470002023-06-09 3:30PM EDT47.000.010.000.02-0.01-50.00%331,03323.83%
KR230609C000475002023-06-09 11:06AM EDT47.500.020.000.03-0.02-50.00%338337.50%
KR230609C000480002023-06-09 1:45PM EDT48.000.010.000.010.00-114639.06%
KR230609C000485002023-06-07 10:09AM EDT48.500.010.000.030.00-112950.00%
KR230609C000490002023-06-09 9:54AM EDT49.000.010.000.03-0.01-50.00%19359.38%
KR230609C000495002023-06-09 1:59PM EDT49.500.010.000.01-0.02-66.67%11556.25%
KR230609C000500002023-06-09 10:21AM EDT50.000.020.000.03-0.01-33.33%215375.00%
KR230609C000510002023-06-09 2:55PM EDT51.000.010.000.010.00-71,24178.13%
KR230609C000520002023-06-05 11:21AM EDT52.000.060.000.030.00-241106.25%
KR230609C000530002023-06-06 11:59AM EDT53.000.020.000.030.00-519118.75%
KR230609C000540002023-06-06 12:00PM EDT54.000.020.000.030.00-512134.38%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230609P000400002023-06-07 12:42PM EDT40.000.010.000.030.00-1014125.00%
KR230609P000410002023-06-02 1:10PM EDT41.000.010.000.030.00-2222106.25%
KR230609P000415002023-06-02 2:29PM EDT41.500.020.000.030.00-224496.88%
KR230609P000420002023-06-05 2:51PM EDT42.000.020.000.030.00-204687.50%
KR230609P000425002023-06-07 1:14PM EDT42.500.020.000.030.00-221778.13%
KR230609P000430002023-06-08 11:19AM EDT43.000.010.000.020.00-54465.63%
KR230609P000435002023-06-07 12:52PM EDT43.500.030.000.010.00-193,04750.00%
KR230609P000440002023-06-08 3:42PM EDT44.000.010.000.010.00-819946.88%
KR230609P000445002023-06-09 10:29AM EDT44.500.010.000.05-0.02-66.67%425,56651.95%
KR230609P000450002023-06-09 3:51PM EDT45.000.020.000.03-0.02-50.00%2333,61634.77%
KR230609P000455002023-06-09 2:40PM EDT45.500.020.000.01-0.13-86.67%3345017.19%
KR230609P000460002023-06-09 3:44PM EDT46.000.010.000.01-0.38-97.44%1594906.25%
KR230609P000465002023-06-09 3:59PM EDT46.500.310.240.41-0.43-58.11%2745821.09%
KR230609P000470002023-06-09 3:05PM EDT47.000.770.750.91-0.93-54.71%341,15635.94%
KR230609P000475002023-06-09 1:59PM EDT47.501.271.251.38-0.77-37.75%163942.58%
KR230609P000480002023-06-09 1:31PM EDT48.001.701.731.89-0.69-28.87%44156.25%
KR230609P000485002023-06-09 12:48PM EDT48.502.242.232.41-0.84-27.27%11,56171.88%
KR230609P000490002023-06-09 11:40AM EDT49.002.802.702.89-0.42-13.04%22777.34%
KR230609P000495002023-05-26 1:58PM EDT49.502.133.153.400.00-4090.23%
KR230609P000500002023-05-31 9:42AM EDT50.004.133.603.900.00-140100.00%
KR230609P000510002023-05-24 2:50PM EDT51.001.404.554.900.00--0118.75%