UK Markets close in 52 mins

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.21+1.29 (+2.75%)
As of 10:38AM EST. Market open.
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220414C000200002021-12-20 9:30AM EST20.0025.2026.5527.500.00-200.00%
KR220414C000250002021-11-19 11:00AM EST25.0015.8019.7021.250.00-440.00%
KR220414C000300002021-12-28 3:26PM EST30.0014.5016.8017.000.00-1360.00%
KR220414C000350002022-01-05 1:17PM EST35.0012.3811.9012.35+3.43+38.32%17930.00%
KR220414C000370002022-01-03 1:26PM EST37.008.3210.1010.300.00-31960.00%
KR220414C000380002022-01-05 9:30AM EST38.008.709.209.40+1.01+13.13%12150.00%
KR220414C000390002022-01-05 12:28PM EST39.008.908.358.50+1.16+14.99%124400.00%
KR220414C000400002022-01-05 12:32PM EST40.007.597.507.65+0.59+8.43%92100.00%
KR220414C000410002022-01-05 2:34PM EST41.006.846.556.85+1.14+20.00%402390.00%
KR220414C000420002022-01-05 9:50AM EST42.006.205.906.10+0.95+18.10%343810.00%
KR220414C000430002022-01-05 2:56PM EST43.005.335.205.35+0.83+18.44%5838317.48%
KR220414C000440002022-01-05 3:33PM EST44.004.604.504.70+0.69+17.65%181,01521.92%
KR220414C000450002022-01-05 3:23PM EST45.004.003.904.05+0.41+11.42%211,96023.54%
KR220414C000460002022-01-05 12:59PM EST46.003.543.353.45+0.62+21.23%5080924.51%
KR220414C000470002022-01-05 3:32PM EST47.002.902.802.96+0.81+38.76%1214425.78%
KR220414C000480002022-01-05 12:18PM EST48.002.602.342.54+0.54+26.21%2631426.93%
KR220414C000490002021-12-30 10:03AM EST49.001.331.862.170.00-154427.88%
KR220414C000500002022-01-05 10:44AM EST50.001.851.601.76+0.54+41.22%1261127.71%
KR220414C000550002022-01-05 2:35PM EST55.000.650.580.71+0.25+62.50%3019030.37%
KR220414C000600002022-01-05 3:05PM EST60.000.260.110.33+0.09+52.94%127033.74%
KR220414C000650002022-01-05 10:29AM EST65.000.110.050.20+0.02+22.22%122438.09%
KR220414C000700002022-01-05 10:21AM EST70.000.040.020.070.00-171037.99%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220414P000200002021-12-30 2:45PM EST20.000.010.010.040.00-106775.78%
KR220414P000250002021-12-21 3:47PM EST25.000.080.000.000.00-221725.00%
KR220414P000300002022-01-05 9:42AM EST30.000.180.120.39+0.04+28.57%20017162.70%
KR220414P000350002022-01-04 3:06PM EST35.000.310.330.360.00-121,46149.12%
KR220414P000370002022-01-05 1:31PM EST37.000.430.440.54-0.18-29.51%2329,07047.31%
KR220414P000380002022-01-05 1:31PM EST38.000.500.420.72-0.11-18.03%22,82047.85%
KR220414P000390002022-01-04 2:59PM EST39.001.580.570.750.00-175444.73%
KR220414P000400002022-01-04 2:16PM EST40.000.920.691.140.00-11068948.05%
KR220414P000410002022-01-04 10:21AM EST41.001.090.821.050.00-116042.51%
KR220414P000420002022-01-05 1:11PM EST42.001.211.251.36-0.11-8.33%23744043.26%
KR220414P000430002022-01-05 10:18AM EST43.001.431.521.58-0.28-16.37%3550742.14%
KR220414P000440002022-01-04 1:42PM EST44.001.981.831.960.00-1933442.68%
KR220414P000450002022-01-05 11:23AM EST45.002.122.212.77-0.55-20.60%2239947.85%
KR220414P000460002022-01-05 11:53AM EST46.002.502.512.79-0.40-13.79%372842.92%
KR220414P000470002022-01-05 11:55AM EST47.002.973.103.25-2.03-40.60%111742.82%
KR220414P000480002021-12-30 12:01PM EST48.004.773.653.800.00-4843.26%
KR220414P000490002021-12-13 10:17AM EST49.005.704.254.400.00-111943.79%
KR220414P000500002022-01-05 11:55AM EST50.004.744.905.10-0.60-11.24%13745.00%
KR220414P000550002021-12-17 1:27PM EST55.0010.258.859.050.00-21751.03%
KR220414P000600002021-10-22 1:34PM EST60.0020.150.000.000.00-100.00%