Australia markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.04+1.20 (+2.51%)
At close: 01:00PM EST
48.83 -0.21 (-0.43%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221202C000380002022-10-14 8:32AM EST38.007.458.859.300.00--30.00%
KR221202C000390002022-10-14 9:10AM EST39.007.157.958.250.00--70.00%
KR221202C000400002022-10-27 10:48AM EST40.006.008.959.250.00-2079.30%
KR221202C000410002022-11-25 9:59AM EST41.007.408.008.25+0.40+5.71%1075.78%
KR221202C000430002022-11-21 10:11AM EST43.005.406.106.350.00-3070.51%
KR221202C000440002022-11-18 9:30AM EST44.005.035.105.400.00-1063.18%
KR221202C000450002022-11-25 11:04AM EST45.004.004.304.45+0.05+1.27%116762.01%
KR221202C000460002022-11-23 1:40PM EST46.002.523.503.600.00-5060.55%
KR221202C000470002022-11-25 12:52PM EST47.002.712.762.87+0.71+35.50%49060.01%
KR221202C000480002022-11-25 12:23PM EST48.002.002.112.18+0.58+40.85%38058.59%
KR221202C000490002022-11-25 12:51PM EST49.001.521.561.62+0.53+53.54%303058.01%
KR221202C000500002022-11-25 12:59PM EST50.001.131.101.16+0.46+68.66%169057.13%
KR221202C000510002022-11-25 12:44PM EST51.000.710.740.81+0.30+73.17%157056.59%
KR221202C000520002022-11-25 12:53PM EST52.000.480.480.53+0.22+84.62%706055.86%
KR221202C000530002022-11-25 12:59PM EST53.000.340.310.34+0.18+112.50%15055.76%
KR221202C000540002022-11-25 12:26PM EST54.000.180.200.22+0.03+20.00%26056.45%
KR221202C000550002022-11-25 11:58AM EST55.000.120.120.16+0.04+50.00%9057.62%
KR221202C000560002022-11-25 12:32PM EST56.000.080.080.11-0.04-33.33%20059.18%
KR221202C000580002022-11-25 11:46AM EST58.000.040.030.04-0.01-20.00%252059.77%
KR221202C000600002022-11-25 12:03PM EST60.000.020.010.030.00-9064.06%
KR221202C000650002022-10-19 8:30AM EST65.000.040.000.000.00--1050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR221202P000300002022-11-07 1:19PM EST30.000.020.000.010.00-10125.00%
KR221202P000330002022-11-11 12:22PM EST33.000.020.000.030.00-40117.19%
KR221202P000340002022-11-21 10:39AM EST34.000.040.000.030.00-40109.38%
KR221202P000350002022-11-22 12:31PM EST35.000.020.000.010.00-10087.50%
KR221202P000360002022-11-18 3:06PM EST36.000.030.000.030.00-1093.75%
KR221202P000370002022-11-16 3:42PM EST37.000.050.000.020.00-200081.25%
KR221202P000380002022-11-09 2:25PM EST38.000.080.000.050.00-2084.38%
KR221202P000390002022-11-23 2:28PM EST39.000.030.010.040.00-13176.56%
KR221202P000400002022-11-25 12:33PM EST40.000.030.020.03-0.01-25.00%15068.75%
KR221202P000410002022-11-25 12:27PM EST41.000.030.030.04-0.06-66.67%50064.84%
KR221202P000420002022-11-25 12:06PM EST42.000.070.050.11-0.03-30.00%6066.41%
KR221202P000430002022-11-25 11:11AM EST43.000.130.100.11-0.04-23.53%5061.72%
KR221202P000440002022-11-25 12:36PM EST44.000.200.170.19-0.07-25.93%72060.55%
KR221202P000450002022-11-25 12:40PM EST45.000.340.290.32-0.13-27.66%28060.06%
KR221202P000460002022-11-25 12:36PM EST46.000.540.470.51-0.20-27.03%20059.47%
KR221202P000470002022-11-25 12:54PM EST47.000.790.720.77-0.32-28.83%41058.69%
KR221202P000480002022-11-25 12:50PM EST48.001.111.071.12-0.44-28.39%35058.20%
KR221202P000500002022-11-22 10:09AM EST50.002.501.992.110.00-2055.66%
KR221202P000520002022-10-25 9:38AM EST52.007.554.304.450.00--594.53%