UK markets close in 5 hours 8 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.00+0.14 (+0.31%)
At close: 04:00PM EDT
44.20 -0.80 (-1.78%)
Pre-market: 04:02AM EDT
In the money
Show:ListStraddle
Callsfor30 September 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%
KR220930C000440002022-09-26 3:48PM EDT44.001.480.000.000.00-600.00%
KR220930C000445002022-09-26 3:31PM EDT44.501.010.000.000.00-7300.00%
KR220930C000450002022-09-26 3:59PM EDT45.000.820.000.000.00-20800.05%
KR220930C000455002022-09-26 3:53PM EDT45.500.640.000.000.00-11903.13%
KR220930C000460002022-09-26 3:58PM EDT46.000.380.000.000.00-24606.25%
KR220930C000465002022-09-26 3:59PM EDT46.500.240.000.000.00-20906.25%
KR220930C000470002022-09-26 3:58PM EDT47.000.140.000.000.00-452012.50%
KR220930C000475002022-09-26 3:31PM EDT47.500.060.000.000.00-60012.50%
KR220930C000480002022-09-26 3:53PM EDT48.000.060.000.000.00-42012.50%
KR220930C000485002022-09-26 3:36PM EDT48.500.020.000.000.00-50025.00%
KR220930C000490002022-09-26 1:14PM EDT49.000.010.000.000.00-6025.00%
KR220930C000495002022-09-22 9:30AM EDT49.500.040.000.000.00-1025.00%
KR220930C000500002022-09-26 3:47PM EDT50.000.010.000.000.00-85025.00%
KR220930C000510002022-09-26 2:08PM EDT51.000.020.000.000.00-1025.00%
KR220930C000520002022-09-26 1:00PM EDT52.000.020.000.000.00-1025.00%
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%
Putsfor30 September 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%
KR220930P000410002022-09-26 1:39PM EDT41.000.050.000.000.00-4025.00%
KR220930P000415002022-09-26 12:21PM EDT41.500.050.000.000.00-1025.00%
KR220930P000420002022-09-23 2:21PM EDT42.000.190.000.000.00-107012.50%
KR220930P000425002022-09-26 3:44PM EDT42.500.110.000.000.00-55012.50%
KR220930P000430002022-09-26 3:50PM EDT43.000.160.000.000.00-27012.50%
KR220930P000435002022-09-26 3:50PM EDT43.500.260.000.000.00-14012.50%
KR220930P000440002022-09-26 3:59PM EDT44.000.380.000.000.00-6806.25%
KR220930P000445002022-09-26 3:55PM EDT44.500.530.000.000.00-8903.13%
KR220930P000450002022-09-26 3:56PM EDT45.000.740.000.000.00-18300.05%
KR220930P000455002022-09-26 3:53PM EDT45.500.910.000.000.00-3900.00%
KR220930P000460002022-09-26 3:53PM EDT46.001.200.000.000.00-3600.00%
KR220930P000465002022-09-26 1:14PM EDT46.502.200.000.000.00-500.00%
KR220930P000470002022-09-26 3:35PM EDT47.002.150.000.000.00-200.00%
KR220930P000475002022-09-22 10:10AM EDT47.502.050.000.000.00-100.00%
KR220930P000480002022-09-23 3:09PM EDT48.003.380.000.000.00-100.00%
KR220930P000485002022-09-21 3:11PM EDT48.502.550.000.000.00-100.00%
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%
KR220930P000510002022-09-23 2:45PM EDT51.006.500.000.000.00-100.00%
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%