UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.66+0.66 (+1.37%)
At close: 04:00PM EDT
48.46 -0.20 (-0.41%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220527C000470002022-05-20 11:05AM EDT47.001.792.072.16-0.21-10.50%88643.26%
KR220527C000495002022-05-20 3:34PM EDT49.500.670.630.70-0.02-2.90%4817139.36%
KR220527C000500002022-05-20 3:56PM EDT50.000.500.480.53+0.06+13.64%23216039.26%
KR220527C000510002022-05-20 3:58PM EDT51.000.270.260.30+0.02+8.00%11527139.75%
KR220527C000520002022-05-20 3:31PM EDT52.000.160.150.17+0.02+14.29%4840641.02%
KR220527C000530002022-05-20 3:36PM EDT53.000.110.090.110.00-10043243.75%
KR220527C000540002022-05-20 9:51AM EDT54.000.060.060.07-0.01-14.29%1031146.09%
KR220527C000550002022-05-20 12:57PM EDT55.000.060.040.06+0.01+20.00%110650.78%
KR220527C000560002022-05-20 3:11PM EDT56.000.050.030.05+0.01+25.00%223852.73%
KR220527C000570002022-05-20 10:37AM EDT57.000.030.030.04-0.02-40.00%451157.03%
KR220527C000580002022-05-19 11:12AM EDT58.000.030.020.040.00-115560.94%
KR220527C000590002022-05-18 12:36PM EDT59.000.030.020.030.00-1612064.06%
KR220527C000600002022-05-18 9:54AM EDT60.000.020.010.030.00-216166.41%
KR220527C000610002022-05-20 11:39AM EDT61.000.020.000.03-0.03-60.00%59568.75%
KR220527C000620002022-05-20 2:28PM EDT62.000.020.000.02-0.04-66.67%1006268.75%
KR220527C000630002022-05-18 12:37PM EDT63.000.030.000.030.00-207676.56%
KR220527C000640002022-05-17 2:12PM EDT64.000.020.000.030.00-45881.25%
KR220527C000650002022-05-16 1:55PM EDT65.000.030.000.030.00-15184.38%
KR220527C000700002022-05-09 1:59PM EDT70.000.050.000.030.00-2132103.13%
KR220527C000750002022-04-28 2:35PM EDT75.000.010.000.030.00-122120.31%
KR220527C000800002022-04-18 12:08AM EDT80.000.08-0.070.00--2163.67%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220527P000400002022-05-20 1:25PM EDT40.000.030.000.04-0.02-40.00%17064.84%
KR220527P000450002022-05-20 2:34PM EDT45.000.210.140.17-0.11-34.38%3314846.97%
KR220527P000460002022-05-20 3:30PM EDT46.000.300.240.27-0.18-37.50%2613043.56%
KR220527P000470002022-05-20 3:52PM EDT47.000.430.410.46-0.35-44.87%1,0481,29341.50%
KR220527P000480002022-05-20 3:51PM EDT48.000.700.700.77-0.46-39.66%27098439.99%
KR220527P000490002022-05-20 3:45PM EDT49.001.161.151.24-0.35-23.18%16843039.36%
KR220527P000500002022-05-20 1:13PM EDT50.002.301.791.88-0.65-22.03%4727739.65%
KR220527P000510002022-05-20 3:18PM EDT51.002.822.472.72-0.18-6.00%1832443.85%
KR220527P000520002022-05-20 11:58AM EDT52.004.113.403.55+0.24+6.20%662743.75%
KR220527P000530002022-05-20 10:55AM EDT53.004.974.304.50+0.07+1.43%514948.05%
KR220527P000540002022-05-19 3:55PM EDT54.006.065.305.500.00-935655.57%
KR220527P000550002022-05-19 2:24PM EDT55.006.336.256.50-0.55-7.99%1025362.70%
KR220527P000560002022-05-20 3:45PM EDT56.007.257.257.45-0.50-6.45%512763.87%
KR220527P000570002022-05-17 11:47AM EDT57.006.078.158.500.00-64975.78%
KR220527P000580002022-05-18 3:57PM EDT58.0010.329.209.650.00-2501772.27%
KR220527P000590002022-05-19 3:18PM EDT59.0010.7510.2010.45-0.05-0.46%15981.64%
KR220527P000600002022-05-20 12:02PM EDT60.0012.0711.1511.50+0.34+2.90%62994.14%
KR220527P000610002022-05-16 10:09AM EDT61.008.0512.1512.550.00-12565.63%
KR220527P000620002022-05-17 10:30AM EDT62.0010.1813.1513.600.00-8081.25%
KR220527P000630002022-04-29 10:30AM EDT63.008.5414.1014.600.00-3273.44%
KR220527P000640002022-05-16 10:05AM EDT64.0011.1515.1515.500.00-243115.82%
KR220527P000650002022-05-18 3:31PM EDT65.0017.5516.2516.450.00-29481.25%