KR - The Kroger Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230602C000410002023-04-14 11:45AM EDT41.006.208.208.550.00--0470.51%
KR230602C000420002023-04-17 10:11AM EDT42.005.607.307.500.00-10434.57%
KR230602C000450002023-05-31 12:51PM EDT45.000.800.000.000.00-350.00%
KR230602C000465002023-05-31 3:49PM EDT46.500.080.000.000.00-8112012.50%
KR230602C000470002023-05-31 3:50PM EDT47.000.040.000.000.00-7212212.50%
KR230602C000475002023-05-31 1:30PM EDT47.500.020.000.000.00-413612.50%
KR230602C000480002023-05-31 3:57PM EDT48.000.010.000.000.00-6152525.00%
KR230602C000485002023-05-31 10:59AM EDT48.500.020.000.000.00-110225.00%
KR230602C000490002023-05-31 11:13AM EDT49.000.010.000.000.00-23,23825.00%
KR230602C000495002023-05-31 9:30AM EDT49.500.010.000.000.00-127425.00%
KR230602C000500002023-05-31 12:04PM EDT50.000.010.000.000.00-780025.00%
KR230602C000510002023-05-31 10:23AM EDT51.000.020.000.000.00-523550.00%
KR230602C000520002023-05-26 9:53AM EDT52.000.020.000.000.00-411650.00%
KR230602C000530002023-05-26 1:35PM EDT53.000.020.000.000.00-213950.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230602P000350002023-04-14 12:38PM EDT35.000.010.000.070.00--1168.75%
KR230602P000380002023-04-13 2:26PM EDT38.000.050.000.060.00--1118.75%
KR230602P000390002023-04-26 12:57PM EDT39.000.040.002.130.00--1266.80%
KR230602P000400002023-05-10 10:11AM EDT40.000.030.000.000.00-20011850.00%
KR230602P000410002023-05-10 10:04AM EDT41.000.030.000.000.00--1025.00%
KR230602P000420002023-05-31 3:24PM EDT42.000.010.000.000.00-610725.00%
KR230602P000430002023-05-31 3:58PM EDT43.000.040.000.000.00-2535025.00%
KR230602P000435002023-05-30 3:09PM EDT43.500.040.000.000.00-53412.50%
KR230602P000440002023-05-31 3:02PM EDT44.000.070.000.000.00-205512.50%
KR230602P000445002023-05-31 3:58PM EDT44.500.120.000.000.00-541246.25%
KR230602P000450002023-05-31 3:59PM EDT45.000.260.000.000.00-1061613.13%
KR230602P000455002023-05-31 3:48PM EDT45.500.400.000.000.00-1,7463170.00%
KR230602P000460002023-05-31 2:58PM EDT46.000.660.000.000.00-1,8356590.00%
KR230602P000465002023-05-31 12:56PM EDT46.501.070.000.000.00-15530.00%
KR230602P000470002023-05-31 2:29PM EDT47.001.480.000.000.00-161250.00%
KR230602P000475002023-05-31 3:39PM EDT47.501.990.000.000.00-21,2930.00%
KR230602P000480002023-05-31 3:15PM EDT48.002.490.000.000.00-32470.00%
KR230602P000485002023-05-31 1:56PM EDT48.502.890.000.000.00-12470.00%
KR230602P000490002023-05-31 2:50PM EDT49.003.500.000.000.00-3701520.00%
KR230602P000495002023-05-31 2:38PM EDT49.504.000.000.000.00-3601390.00%
KR230602P000500002023-05-31 2:50PM EDT50.004.500.000.000.00-38330.00%
KR230602P000510002023-05-25 9:51AM EDT51.001.590.000.000.00-3000.00%