UK markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.05+0.59 (+1.33%)
At close: 04:00PM EST
45.00 -0.05 (-0.11%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230203C000405002023-01-20 1:36PM EST40.503.754.454.700.00-3358.20%
KR230203C000420002023-01-11 3:12PM EST42.003.702.963.250.00-1446.78%
KR230203C000430002023-01-20 2:23PM EST43.001.572.052.330.00-303140.43%
KR230203C000435002023-01-26 11:22AM EST43.501.331.611.820.00-11433.69%
KR230203C000440002023-01-27 1:59PM EST44.001.221.221.34+0.36+41.86%4026528.13%
KR230203C000445002023-01-27 3:41PM EST44.501.020.870.95+0.47+85.45%11917925.78%
KR230203C000450002023-01-27 3:51PM EST45.000.630.570.64+0.28+80.00%23952824.71%
KR230203C000455002023-01-27 3:58PM EST45.500.350.340.40+0.13+59.09%25911323.93%
KR230203C000460002023-01-27 3:59PM EST46.000.190.190.23+0.06+46.15%36185823.34%
KR230203C000465002023-01-27 3:57PM EST46.500.080.090.12+0.01+14.29%7154322.85%
KR230203C000470002023-01-27 3:01PM EST47.000.070.040.07+0.04+133.33%7313123.63%
KR230203C000475002023-01-25 3:42PM EST47.500.040.000.070.00-36227.93%
KR230203C000480002023-01-27 2:43PM EST48.000.020.000.05-0.02-50.00%48029.69%
KR230203C000485002023-01-19 9:51AM EST48.500.050.000.050.00--2233.20%
KR230203C000490002023-01-27 3:24PM EST49.000.040.010.04+0.02+100.00%18035.16%
KR230203C000495002023-01-17 10:48AM EST49.500.090.000.020.00--5034.38%
KR230203C000500002023-01-26 9:46AM EST50.000.030.000.040.00-13141.80%
KR230203C000520002023-01-19 9:43AM EST52.000.030.000.060.00--151.95%
KR230203C000530002022-12-27 2:42PM EST53.000.080.000.050.00--3556.25%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR230203P000300002023-01-03 3:01PM EST30.000.010.000.060.00--1131.25%
KR230203P000350002023-01-06 1:36PM EST35.000.020.000.060.00-1286.72%
KR230203P000370002023-01-20 10:17AM EST37.000.020.000.060.00-403069.53%
KR230203P000380002023-01-13 2:00PM EST38.000.020.000.060.00-12361.72%
KR230203P000390002023-01-23 11:53AM EST39.000.010.000.040.00-12550.00%
KR230203P000400002023-01-27 11:15AM EST40.000.010.000.02-0.01-50.00%457642.19%
KR230203P000410002023-01-27 1:47PM EST41.000.020.000.04-0.04-66.67%32439.45%
KR230203P000415002023-01-27 1:28PM EST41.500.010.000.05-0.04-80.00%43236.72%
KR230203P000420002023-01-27 11:44AM EST42.000.050.000.06-0.01-16.67%1743733.79%
KR230203P000425002023-01-27 12:05PM EST42.500.050.020.06-0.07-58.33%73929.30%
KR230203P000430002023-01-27 3:35PM EST43.000.050.050.09-0.12-70.59%2916227.54%
KR230203P000435002023-01-27 3:43PM EST43.500.110.100.12-0.14-56.00%9224724.61%
KR230203P000440002023-01-27 2:47PM EST44.000.180.170.22-0.22-55.00%7148124.61%
KR230203P000445002023-01-27 3:52PM EST44.500.320.320.35-0.30-48.39%9450023.63%
KR230203P000450002023-01-27 3:58PM EST45.000.530.490.56-0.29-35.37%3624523.54%
KR230203P000455002023-01-27 3:42PM EST45.500.710.750.83-0.52-42.28%433423.05%
KR230203P000460002023-01-27 1:57PM EST46.001.191.061.17-0.15-11.19%1112822.85%
KR230203P000465002023-01-26 2:16PM EST46.502.001.401.620.00-15525.88%
KR230203P000470002023-01-27 3:33PM EST47.001.861.792.13-0.60-24.39%16131.74%
KR230203P000475002023-01-17 2:50PM EST47.501.602.252.610.00--2935.25%
KR230203P000480002023-01-20 1:24PM EST48.004.002.753.150.00-1042.77%
KR230203P000490002023-01-20 3:44PM EST49.004.543.754.150.00-2051.76%
KR230203P000500002023-01-09 10:40AM EST50.003.854.755.150.00--060.16%