UK markets open in 1 hour 6 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.64-0.28 (-0.64%)
At close: 04:00PM EST
43.83 +0.19 (+0.44%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR231201C000300002023-11-20 11:00AM EST30.0012.700.000.000.00--00.00%
KR231201C000350002023-11-09 12:46PM EST35.008.600.000.000.00--00.00%
KR231201C000380002023-11-14 10:05AM EST38.006.650.000.000.00-100.00%
KR231201C000390002023-11-22 11:20AM EST39.004.900.000.000.00-500.00%
KR231201C000395002023-11-27 9:52AM EST39.504.650.000.000.00-300.00%
KR231201C000400002023-11-17 1:50PM EST40.002.840.000.000.00-100.00%
KR231201C000405002023-11-22 9:41AM EST40.502.840.000.000.00-100.00%
KR231201C000410002023-11-29 3:59PM EST41.002.940.000.000.00-1300.00%
KR231201C000415002023-11-27 3:53PM EST41.502.830.000.000.00-100.00%
KR231201C000420002023-11-29 3:24PM EST42.002.150.000.000.00-6000.00%
KR231201C000425002023-11-29 3:56PM EST42.501.860.000.000.00-9200.00%
KR231201C000430002023-11-29 3:59PM EST43.001.500.000.000.00-14900.00%
KR231201C000435002023-11-29 3:59PM EST43.501.230.000.000.00-1,40400.00%
KR231201C000440002023-11-29 3:59PM EST44.001.030.000.000.00-67303.13%
KR231201C000445002023-11-29 3:59PM EST44.500.790.000.000.00-24106.25%
KR231201C000450002023-11-29 3:59PM EST45.000.600.000.000.00-1,248012.50%
KR231201C000455002023-11-29 3:59PM EST45.500.430.000.000.00-457012.50%
KR231201C000460002023-11-29 3:59PM EST46.000.320.000.000.00-637025.00%
KR231201C000465002023-11-29 3:59PM EST46.500.210.000.000.00-635025.00%
KR231201C000470002023-11-29 3:59PM EST47.000.160.000.000.00-518025.00%
KR231201C000475002023-11-29 3:59PM EST47.500.100.000.000.00-203025.00%
KR231201C000480002023-11-29 3:59PM EST48.000.080.000.000.00-129025.00%
KR231201C000485002023-11-29 3:59PM EST48.500.030.000.000.00-58025.00%
KR231201C000490002023-11-29 3:54PM EST49.000.020.000.000.00-107050.00%
KR231201C000500002023-11-29 3:57PM EST50.000.010.000.000.00-36050.00%
KR231201C000510002023-11-22 3:43PM EST51.000.010.000.000.00-150050.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR231201P000300002023-11-27 2:14PM EST30.000.020.000.000.00-5050.00%
KR231201P000340002023-11-15 11:17AM EST34.000.030.000.000.00--050.00%
KR231201P000350002023-11-02 9:09AM EST35.000.060.000.000.00--050.00%
KR231201P000360002023-11-22 12:00PM EST36.000.020.000.000.00-1050.00%
KR231201P000370002023-11-28 11:08AM EST37.000.010.000.000.00-5050.00%
KR231201P000380002023-11-29 3:32PM EST38.000.010.000.000.00-2050.00%
KR231201P000385002023-11-29 3:59PM EST38.500.010.000.000.00-390050.00%
KR231201P000390002023-11-29 3:59PM EST39.000.020.000.000.00-509050.00%
KR231201P000395002023-11-29 3:59PM EST39.500.050.000.000.00-483025.00%
KR231201P000400002023-11-29 3:59PM EST40.000.110.000.000.00-1,434025.00%
KR231201P000405002023-11-29 3:59PM EST40.500.160.000.000.00-1,330025.00%
KR231201P000410002023-11-29 3:59PM EST41.000.240.000.000.00-2,657025.00%
KR231201P000415002023-11-29 3:59PM EST41.500.340.000.000.00-1,055025.00%
KR231201P000420002023-11-29 3:59PM EST42.000.480.000.000.00-1,115012.50%
KR231201P000425002023-11-29 3:59PM EST42.500.660.000.000.00-1,975012.50%
KR231201P000430002023-11-29 3:59PM EST43.000.860.000.000.00-9,19406.25%
KR231201P000435002023-11-29 3:59PM EST43.501.080.000.000.00-1,60501.56%
KR231201P000440002023-11-29 3:57PM EST44.001.280.000.000.00-13000.00%
KR231201P000445002023-11-29 3:59PM EST44.501.600.000.000.00-10800.00%
KR231201P000450002023-11-29 3:57PM EST45.001.880.000.000.00-2,04500.00%
KR231201P000455002023-11-29 10:42AM EST45.502.100.000.000.00-1000.00%
KR231201P000460002023-11-29 10:53AM EST46.002.610.000.000.00-300.00%
KR231201P000465002023-11-15 10:12AM EST46.502.250.000.000.00--00.00%
KR231201P000470002023-11-29 10:49AM EST47.003.430.000.000.00-100.00%
KR231201P000480002023-11-29 11:10AM EST48.004.500.000.000.00-200.00%
KR231201P000540002023-11-21 10:08AM EST54.0011.100.000.000.00--00.00%