Australia markets open in 2 hours 55 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.87-0.22 (-0.47%)
At close: 04:00PM EDT
47.03 +0.16 (+0.34%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220812C000400002022-07-08 11:53AM EDT40.008.407.207.400.00-10137.89%
KR220812C000420002022-07-25 12:17PM EDT42.004.204.755.000.00-1775.20%
KR220812C000425002022-08-04 9:50AM EDT42.505.004.254.450.00--261.33%
KR220812C000430002022-08-02 9:43AM EDT43.003.453.604.100.00-101373.63%
KR220812C000440002022-08-04 2:37PM EDT44.003.042.743.050.00-155354.88%
KR220812C000445002022-08-02 10:10AM EDT44.502.122.272.440.00-1336.52%
KR220812C000450002022-08-08 3:31PM EDT45.002.071.831.970.00-48333.79%
KR220812C000455002022-08-09 2:21PM EDT45.501.341.381.57-0.80-37.38%18234.96%
KR220812C000460002022-08-09 2:16PM EDT46.000.950.971.05-0.30-24.00%126125.78%
KR220812C000465002022-08-09 3:57PM EDT46.500.640.620.68-0.59-47.97%1512124.22%
KR220812C000470002022-08-09 3:59PM EDT47.000.380.340.40-0.19-33.33%8639823.54%
KR220812C000475002022-08-09 2:29PM EDT47.500.160.180.21-0.18-52.94%11154623.24%
KR220812C000480002022-08-09 3:57PM EDT48.000.090.090.11-0.10-52.63%16060524.02%
KR220812C000485002022-08-09 3:53PM EDT48.500.060.050.06-0.03-33.33%6416525.39%
KR220812C000490002022-08-09 12:17PM EDT49.000.060.030.040.00-3531928.13%
KR220812C000495002022-08-09 3:37PM EDT49.500.020.020.07-0.02-50.00%22137.50%
KR220812C000500002022-08-09 2:03PM EDT50.000.020.010.05-0.01-33.33%115639.45%
KR220812C000510002022-08-04 2:11PM EDT51.000.030.000.030.00-149144.14%
KR220812C000520002022-08-08 10:04AM EDT52.000.030.000.030.00-13552.34%
KR220812C000530002022-08-04 9:35AM EDT53.000.040.000.030.00-24953.91%
KR220812C000540002022-08-08 11:20AM EDT54.000.010.010.030.00-202563.28%
KR220812C000550002022-07-20 10:28AM EDT55.000.050.000.030.00-1367.19%
KR220812C000560002022-07-12 11:39AM EDT56.000.050.000.070.00-161683.59%
KR220812C000650002022-08-01 11:32AM EDT65.000.010.000.040.00--21129.69%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR220812P000380002022-07-26 3:42PM EDT38.000.050.000.030.00--587.50%
KR220812P000395002022-07-29 11:53AM EDT39.500.040.000.030.00-1115573.44%
KR220812P000400002022-08-08 12:25PM EDT40.000.020.000.030.00-12468.75%
KR220812P000405002022-08-02 10:01AM EDT40.500.050.000.030.00-304064.06%
KR220812P000410002022-08-08 11:24AM EDT41.000.030.000.030.00-13059.38%
KR220812P000415002022-08-05 10:47AM EDT41.500.010.000.030.00-1254.69%
KR220812P000420002022-08-04 10:38AM EDT42.000.030.000.030.00-322850.00%
KR220812P000425002022-08-03 10:22AM EDT42.500.070.000.030.00-71950.78%
KR220812P000430002022-08-09 2:29PM EDT43.000.010.000.030.00-1114845.31%
KR220812P000435002022-08-08 3:38PM EDT43.500.020.000.030.00-2233740.63%
KR220812P000440002022-08-09 2:32PM EDT44.000.040.030.04+0.01+33.33%5491,29537.50%
KR220812P000445002022-08-09 1:12PM EDT44.500.040.050.06-0.03-42.86%1337535.16%
KR220812P000450002022-08-09 3:41PM EDT45.000.110.080.11+0.02+22.22%5751,44534.77%
KR220812P000455002022-08-09 3:38PM EDT45.500.170.140.170.00-3323032.81%
KR220812P000460002022-08-09 3:59PM EDT46.000.280.250.29+0.02+7.69%12899532.62%
KR220812P000465002022-08-09 3:57PM EDT46.500.480.420.48+0.07+17.07%7951133.20%
KR220812P000470002022-08-09 3:58PM EDT47.000.720.680.76+0.04+5.88%9031435.35%
KR220812P000475002022-08-09 11:39AM EDT47.500.730.981.10-0.23-23.96%496837.70%
KR220812P000480002022-08-08 2:11PM EDT48.001.281.431.610.00-1311647.36%
KR220812P000485002022-08-05 3:20PM EDT48.501.861.872.020.00-19450.29%
KR220812P000490002022-08-09 10:08AM EDT49.001.902.202.73-0.21-9.95%7754.10%
KR220812P000500002022-08-08 10:34AM EDT50.002.913.253.500.00-21260.55%
KR220812P000510002022-07-14 9:46AM EDT51.004.404.304.500.00-2774.41%
KR220812P000520002022-07-18 11:38AM EDT52.004.265.305.500.00-1085.64%
KR220812P000530002022-08-01 10:23AM EDT53.006.356.356.500.00-1298.63%
KR220812P000540002022-08-05 9:40AM EDT54.007.357.257.500.00-12103.52%
KR220812P000550002022-07-27 12:14PM EDT55.009.638.258.550.00-12116.02%
KR220812P000570002022-07-07 9:49AM EDT57.009.059.8510.100.00--20.00%
KR220812P000600002022-07-26 3:07PM EDT60.0014.4013.2513.500.00--1155.86%