UK Markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.23+0.93 (+2.37%)
At close: 4:00PM EDT
40.22 -0.01 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220121C000130002021-05-05 1:17PM EDT13.0023.3025.2526.600.00-100.00%
KR220121C000150002021-03-17 10:33AM EDT15.0020.5019.9024.450.00-300.00%
KR220121C000180002020-10-23 2:58PM EDT18.0014.750.000.000.00-100.00%
KR220121C000200002021-06-24 11:41AM EDT20.0019.3017.5019.45+1.35+7.52%2330.00%
KR220121C000230002021-05-17 12:06PM EDT23.0014.6013.7015.600.00-41960.00%
KR220121C000250002020-11-09 1:43PM EDT25.007.600.000.000.00-1400.00%
KR220121C000270002021-06-21 2:16PM EDT27.0012.8312.3512.600.00-159250.00%
KR220121C000300002021-06-23 11:23AM EDT30.009.709.6010.600.00-141,74845.65%
KR220121C000320002021-06-24 12:25PM EDT32.007.967.858.05-0.57-6.68%23,6200.00%
KR220121C000350002021-06-24 11:45AM EDT35.005.755.555.65-0.15-2.54%862,13027.54%
KR220121C000370002021-06-23 1:21PM EDT37.004.504.254.400.00-121,89431.96%
KR220121C000400002020-11-10 3:39PM EDT40.001.290.000.000.00-200.00%
KR220121C000450002021-06-21 1:42PM EDT45.001.321.051.170.00-22,07135.01%
KR220121C000500002021-06-22 3:41PM EDT50.000.600.410.520.00-21,69837.74%
KR220121C000550002021-06-22 11:16AM EDT55.000.250.150.400.00-154845.22%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220121P000130002021-06-18 3:48PM EDT13.000.100.000.160.00-5069108.20%
KR220121P000150002021-06-23 2:42PM EDT15.000.010.000.240.00-173101.56%
KR220121P000180002020-11-09 4:05PM EDT18.000.460.000.000.00-1025.00%
KR220121P000200002021-06-22 10:33AM EDT20.000.120.020.130.00-105,20468.75%
KR220121P000230002021-06-22 10:34AM EDT23.000.150.100.220.00-101,54164.26%
KR220121P000250002020-11-10 12:06PM EDT25.001.710.000.000.00-5025.00%
KR220121P000270002021-06-24 10:53AM EDT27.000.400.370.43-0.01-2.44%31,84359.38%
KR220121P000290002021-06-22 3:07PM EDT29.000.540.530.580.00-124555.71%
KR220121P000300002021-06-23 9:54AM EDT30.000.670.610.700.00-23,37154.00%
KR220121P000320002021-06-24 10:36AM EDT32.000.920.551.17-0.03-3.16%13,99756.20%
KR220121P000330002021-06-24 12:01PM EDT33.001.140.551.99+0.08+7.55%1014953.17%
KR220121P000350002021-06-21 10:05AM EDT35.001.821.581.66+0.23+14.47%11,69649.61%
KR220121P000360002021-06-18 9:45AM EDT36.002.361.592.070.00-1013850.49%
KR220121P000370002021-06-23 2:31PM EDT37.002.272.212.480.00-93,53750.66%
KR220121P000380002021-06-18 3:57PM EDT38.003.052.483.050.00-51,35252.39%
KR220121P000390002021-06-21 10:04AM EDT39.003.503.203.300.00-17949.37%
KR220121P000400002021-06-18 3:13PM EDT40.003.603.703.800.00-154649.12%
KR220121P000410002021-06-14 12:12AM EDT41.004.802.315.450.00--2662.74%
KR220121P000420002021-06-22 1:40PM EDT42.004.752.536.300.00-291965.87%
KR220121P000430002021-06-08 10:02AM EDT43.006.155.606.200.00-71852.98%
KR220121P000450002021-06-23 10:04AM EDT45.007.005.558.700.00-557451.20%
KR220121P000470002021-03-26 10:47AM EDT47.0011.3010.3511.400.00-173380.98%
KR220121P000500002021-06-17 9:33AM EDT50.0013.0611.4511.550.00-18458.59%
KR220121P000550002020-09-16 12:11PM EDT55.0023.1921.6022.250.00-11143.90%
KR220121P000600002021-03-30 12:59PM EDT60.0022.5021.4525.550.00--16111.82%