UK Markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.01-0.26 (-0.56%)
As of 01:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220318C000300002021-12-02 11:47AM EST30.0015.0515.2515.450.00-4200.00%
KR220318C000340002021-11-22 9:48AM EST34.008.059.5011.050.00-2860.00%
KR220318C000350002021-12-02 1:09PM EST35.0010.9010.3510.550.00-1960.00%
KR220318C000360002022-01-03 11:22AM EST36.009.0610.9511.400.00-15952.30%
KR220318C000370002022-01-05 10:42AM EST37.0010.6010.0010.20+3.63+52.08%109040.33%
KR220318C000380002022-01-05 3:08PM EST38.009.289.009.55+1.03+12.48%58448.49%
KR220318C000390002022-01-03 9:58AM EST39.007.408.208.350.00-17738.48%
KR220318C000400002022-01-04 12:21PM EST40.006.707.307.850.00-11,61146.78%
KR220318C000410002022-01-05 3:25PM EST41.006.656.456.80+0.75+12.71%730941.07%
KR220318C000420002022-01-05 1:16PM EST42.006.055.655.80+0.85+16.35%10645036.45%
KR220318C000430002022-01-05 9:50AM EST43.005.154.905.10+0.68+15.21%4124537.06%
KR220318C000440002022-01-05 3:57PM EST44.004.254.204.40+0.58+15.80%1261,56736.67%
KR220318C000450002022-01-05 3:32PM EST45.003.653.553.85+0.45+14.06%12379937.70%
KR220318C000460002022-01-05 3:10PM EST46.003.103.003.15+0.60+24.00%885,20635.72%
KR220318C000470002022-01-05 2:41PM EST47.002.582.542.60+0.51+24.64%3664435.06%
KR220318C000480002022-01-05 3:59PM EST48.002.102.102.13+0.42+25.00%452,94234.69%
KR220318C000490002022-01-05 3:09PM EST49.001.751.671.74+0.34+24.11%5580834.62%
KR220318C000500002022-01-05 3:32PM EST50.001.391.381.43+0.34+32.38%2543,69334.86%
KR220318C000550002022-01-05 1:31PM EST55.000.500.450.51+0.15+42.86%86836.43%
KR220318C000600002022-01-05 12:35PM EST60.000.170.130.36+0.04+30.77%5610544.78%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220318P000250002021-12-29 1:46PM EST25.000.080.010.090.00-228473.05%
KR220318P000300002021-12-23 1:52PM EST30.000.220.000.150.00-7512657.23%
KR220318P000340002021-12-29 11:29AM EST34.000.250.200.240.00-114653.03%
KR220318P000350002022-01-05 12:59PM EST35.000.240.250.28-0.02-7.69%330851.27%
KR220318P000360002022-01-03 2:36PM EST36.000.370.290.340.00-683,21250.34%
KR220318P000370002022-01-03 2:03PM EST37.000.480.360.400.00-717048.34%
KR220318P000380002022-01-05 1:52PM EST38.000.410.440.49-0.16-28.07%122,01846.97%
KR220318P000390002022-01-05 10:31AM EST39.000.480.540.59-0.27-36.00%967445.41%
KR220318P000400002022-01-05 3:45PM EST40.000.680.660.71-0.78-53.42%1363,43943.85%
KR220318P000410002022-01-03 1:31PM EST41.000.780.820.92-0.33-29.73%1520743.65%
KR220318P000420002022-01-05 3:26PM EST42.001.011.021.09-0.12-10.62%7983941.99%
KR220318P000430002022-01-05 3:57PM EST43.001.301.261.37-0.09-6.47%4799941.65%
KR220318P000440002022-01-05 10:23AM EST44.001.371.561.64-0.37-21.26%1136640.48%
KR220318P000450002022-01-05 3:54PM EST45.002.001.832.20-0.12-5.66%1595,53542.82%
KR220318P000460002022-01-05 12:25PM EST46.002.132.312.43-0.54-20.22%583,57539.67%
KR220318P000470002022-01-05 11:52AM EST47.002.652.813.35-0.55-17.19%4119445.31%
KR220318P000480002022-01-05 11:48AM EST48.003.203.353.50-0.60-15.79%815239.80%
KR220318P000490002022-01-05 10:16AM EST49.003.803.954.10-1.60-29.63%500739.67%
KR220318P000500002022-01-05 11:33AM EST50.004.554.655.00-4.00-46.78%302343.07%
KR220318P000550002021-12-20 11:13AM EST55.0010.238.759.050.00-1147.22%
KR220318P000600002021-12-03 3:56PM EST60.0016.9514.9015.150.00-1178.81%