UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.49-0.05 (-0.10%)
As of 03:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230210C000390002023-01-25 3:31PM EST39.005.905.405.550.00-454573.05%
KR230210C000415002023-02-07 1:07PM EST41.503.112.883.10+0.36+13.09%2651.17%
KR230210C000420002023-02-03 3:03PM EST42.002.252.422.570.00-1140.63%
KR230210C000425002023-02-02 1:08PM EST42.502.621.932.090.00--136.72%
KR230210C000430002023-02-06 12:43PM EST43.001.401.471.610.00-102431.84%
KR230210C000435002023-02-06 3:56PM EST43.501.261.021.130.00-31825.98%
KR230210C000440002023-02-07 1:48PM EST44.000.530.660.72-0.30-36.14%2520723.15%
KR230210C000445002023-02-07 3:17PM EST44.500.380.340.38-0.14-26.92%4356820.61%
KR230210C000450002023-02-07 3:01PM EST45.000.190.150.20-0.09-32.14%3011,40321.58%
KR230210C000455002023-02-07 2:57PM EST45.500.070.050.09-0.06-46.15%321,03621.88%
KR230210C000460002023-02-07 3:01PM EST46.000.010.010.04-0.03-75.00%8242122.66%
KR230210C000465002023-02-07 3:16PM EST46.500.030.000.050.00-408229.69%
KR230210C000470002023-02-07 2:13PM EST47.000.010.000.010.00-6419225.78%
KR230210C000475002023-02-03 3:15PM EST47.500.040.000.050.00-37822640.23%
KR230210C000480002023-02-07 9:50AM EST48.000.030.000.05+0.02+200.00%167944.92%
KR230210C000485002023-02-03 3:06PM EST48.500.040.000.050.00-29029150.00%
KR230210C000490002023-02-01 10:44AM EST49.000.020.000.040.00-18052.34%
KR230210C000500002023-02-03 11:56AM EST50.000.020.000.040.00-12154.69%
KR230210C000510002023-02-01 3:34PM EST51.000.030.000.040.00-52962.50%
KR230210C000520002023-02-06 9:30AM EST52.000.010.000.030.00-15267.19%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230210P000350002023-01-25 11:28AM EST35.000.040.000.060.00-16109.38%
KR230210P000360002023-01-19 11:00AM EST36.000.020.000.060.00-303298.44%
KR230210P000370002023-01-03 2:57PM EST37.000.110.000.060.00--5787.50%
KR230210P000385002023-01-23 1:09PM EST38.500.010.000.060.00--171.09%
KR230210P000390002023-01-17 2:54PM EST39.000.020.000.030.00-16159.38%
KR230210P000400002023-02-03 3:51PM EST40.000.010.000.020.00-4012051.56%
KR230210P000405002023-01-30 12:26PM EST40.500.020.000.070.00--150.78%
KR230210P000410002023-01-30 12:28PM EST41.000.060.000.070.00-223152.34%
KR230210P000415002023-02-06 3:41PM EST41.500.010.000.080.00-243047.66%
KR230210P000420002023-02-07 10:00AM EST42.000.030.000.02+0.02+200.00%336230.47%
KR230210P000425002023-02-07 1:30PM EST42.500.030.020.03-0.02-40.00%242,48727.74%
KR230210P000430002023-02-07 2:08PM EST43.000.050.030.05-0.02-28.57%3854424.81%
KR230210P000435002023-02-07 3:03PM EST43.500.110.080.11-0.02-15.38%3435323.93%
KR230210P000440002023-02-07 3:13PM EST44.000.220.190.22-0.01-4.35%6081722.85%
KR230210P000445002023-02-07 3:06PM EST44.500.400.360.40-0.01-2.44%9340521.39%
KR230210P000450002023-02-07 1:05PM EST45.000.600.650.73-0.19-24.05%11,47523.05%
KR230210P000455002023-02-06 3:38PM EST45.501.131.021.160.00-231326.95%
KR230210P000460002023-02-07 12:57PM EST46.001.471.481.62-0.27-15.52%1126930.86%
KR230210P000465002023-02-02 12:54PM EST46.501.481.862.140.00--039.26%
KR230210P000470002023-01-19 9:45AM EST47.002.792.482.630.00-19144.53%
KR230210P000480002023-01-19 3:00PM EST48.003.873.503.700.00-22952.15%
KR230210P000490002023-02-07 9:37AM EST49.004.684.454.65+0.40+9.35%202053.52%