UK Markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.70+0.25 (+0.52%)
At close: 04:00PM EDT
48.70 0.00 (0.00%)
After hours: 05:51PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220715C000250002021-12-01 4:04PM EDT25.0016.0020.2020.600.00--00.00%
KR220715C000300002021-12-23 2:42PM EDT30.0013.6016.9017.100.00-110.00%
KR220715C000350002021-12-13 1:54PM EDT35.0011.5312.0512.750.00-100.00%
KR220715C000360002022-01-04 12:01PM EDT36.0010.4811.3511.550.00-290.00%
KR220715C000370002022-01-04 12:07PM EDT37.009.6410.2510.700.00-1230.00%
KR220715C000380002021-12-13 11:47AM EDT38.008.659.609.850.00-140.00%
KR220715C000390002021-12-01 3:11PM EDT39.004.705.958.750.00--10.00%
KR220715C000400002022-01-03 3:55PM EDT40.006.758.108.250.00-5360.00%
KR220715C000410002022-01-05 12:59PM EDT41.007.707.357.55+0.82+11.92%2190.00%
KR220715C000420002022-01-05 2:17PM EDT42.007.026.606.85+0.77+12.32%137144.63%
KR220715C000430002022-01-03 10:34AM EDT43.004.685.906.200.00-1013755.57%
KR220715C000440002022-01-04 1:19PM EDT44.004.905.405.550.00-36157.86%
KR220715C000450002022-01-05 10:30AM EDT45.004.604.804.95+0.25+5.75%110261.52%
KR220715C000460002022-01-05 3:37PM EDT46.004.404.254.45+0.55+14.29%371,53264.94%
KR220715C000470002022-01-05 12:40PM EDT47.003.903.753.95+0.45+13.04%384067.14%
KR220715C000480002022-01-05 11:16AM EDT48.003.553.303.50+0.55+18.33%128269.09%
KR220715C000490002022-01-05 2:59PM EDT49.003.152.893.10+1.36+75.98%16170.75%
KR220715C000500002022-01-05 4:36PM EDT50.002.582.442.72+0.30+13.16%456971.05%
KR220715C000550002022-01-05 1:18PM EDT55.001.411.171.34+0.36+34.29%59675.44%
KR220715C000600002022-01-05 1:18PM EDT60.000.690.500.71+0.25+56.82%202379.39%
KR220715C000650002022-01-05 2:41PM EDT65.000.340.310.37+0.16+88.89%22185.74%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220715P000250002021-12-23 3:39PM EDT25.000.200.070.300.00-11162.89%
KR220715P000300002022-01-05 11:46AM EDT30.000.280.290.42-0.18-39.13%205141.21%
KR220715P000340002021-12-30 1:09PM EDT34.000.690.561.280.00-225143.95%
KR220715P000350002022-01-04 1:57PM EDT35.000.700.671.280.00-10150137.89%
KR220715P000360002022-01-05 3:07PM EDT36.000.800.790.88-0.18-18.37%2534122.85%
KR220715P000370002022-01-04 4:07PM EDT37.000.970.941.050.00-124121.68%
KR220715P000380002022-01-04 10:56AM EDT38.001.201.101.220.00-1211119.92%
KR220715P000390002021-12-27 3:09PM EDT39.002.091.281.420.00-102118.26%
KR220715P000400002022-01-05 3:05PM EDT40.001.571.531.62-0.08-4.85%10023117.09%
KR220715P000410002022-01-05 10:47AM EDT41.001.701.781.91-0.33-16.26%1246116.50%
KR220715P000420002022-01-05 2:00PM EDT42.002.142.082.22-0.85-28.43%9071116.11%
KR220715P000430002022-01-03 10:47AM EDT43.003.102.412.540.00-411115.38%
KR220715P000440002021-12-28 2:43PM EDT44.003.892.782.900.00-130114.94%
KR220715P000450002022-01-05 12:39PM EDT45.003.153.203.35-0.30-8.70%5524115.43%
KR220715P000460002022-01-05 11:24AM EDT46.003.443.653.80-1.15-25.05%22115.43%
KR220715P000480002021-11-29 12:05PM EDT48.007.355.956.200.00-22146.53%
KR220715P000550002021-12-14 2:55PM EDT55.0010.809.609.850.00-1313129.05%
KR220715P000600002021-12-13 1:08AM EDT60.0017.3013.9514.250.00-11143.80%