U.S. markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.17-0.24 (-0.74%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR210305C000285002021-02-25 11:19AM EST28.504.452.554.40+4.45--1133.59%
KR210305C000300002021-02-25 11:35AM EST30.003.052.012.980.00-1567.97%
KR210305C000305002021-02-26 9:58AM EST30.502.241.712.30+2.24-3058.98%
KR210305C000310002021-02-26 3:58PM EST31.001.641.601.72-0.34-17.17%122559.77%
KR210305C000315002021-02-26 12:19PM EST31.501.581.211.38-0.05-3.07%4656.64%
KR210305C000320002021-02-26 3:56PM EST32.001.020.981.08-0.15-12.82%4810157.42%
KR210305C000325002021-02-26 3:59PM EST32.500.800.750.83-0.08-9.09%14835257.23%
KR210305C000330002021-02-26 3:51PM EST33.000.600.550.64-0.09-13.04%20527857.23%
KR210305C000335002021-02-26 3:59PM EST33.500.440.410.48-0.10-18.52%11127357.62%
KR210305C000340002021-02-26 3:56PM EST34.000.320.300.36-0.07-17.95%15844058.40%
KR210305C000345002021-02-26 2:46PM EST34.500.240.220.27-0.11-31.43%2630759.28%
KR210305C000350002021-02-26 3:59PM EST35.000.180.160.21-0.04-18.18%3387560.74%
KR210305C000355002021-02-26 3:39PM EST35.500.140.130.16-0.02-12.50%4525962.70%
KR210305C000360002021-02-26 3:39PM EST36.000.100.100.13-0.03-23.08%6231464.84%
KR210305C000365002021-02-26 2:13PM EST36.500.090.080.11-0.02-18.18%939667.58%
KR210305C000370002021-02-26 3:25PM EST37.000.070.050.09-0.01-12.50%110468.36%
KR210305C000375002021-02-25 3:35PM EST37.500.070.010.100.00-106069.92%
KR210305C000380002021-02-22 9:56AM EST38.000.140.000.110.00-1010674.61%
KR210305C000385002021-02-24 10:52AM EST38.500.070.000.280.00-1396.09%
KR210305C000390002021-02-22 9:50AM EST39.000.090.000.270.00-59100.39%
KR210305C000395002021-01-27 11:48AM EST39.501.900.000.340.00-539111.13%
KR210305C000400002021-02-26 10:46AM EST40.000.030.000.11-0.02-40.00%17292.19%
KR210305C000410002021-02-03 10:35AM EST41.000.120.000.220.00-615114.84%
KR210305C000420002021-02-22 1:18PM EST42.000.020.000.26+0.02--4127.73%
KR210305C000430002021-02-09 10:59AM EST43.000.010.002.130.00-60240.92%
KR210305C000435002021-02-25 10:39AM EST43.500.010.000.45+0.01--1157.81%
KR210305C000440002021-02-22 2:50PM EST44.000.020.000.310.00-13149.61%
KR210305C000445002021-02-25 10:41AM EST44.500.010.002.13+0.01--2257.42%
KR210305C000460002021-02-16 9:42AM EST46.000.060.000.070.00--2129.69%
KR210305C000480002021-02-22 3:14PM EST48.000.040.001.650.00-24269.92%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR210305P000265002021-02-01 3:50PM EST26.500.150.002.140.00-33209.18%
KR210305P000270002021-02-26 9:45AM EST27.000.010.000.28+0.01-2098.44%
KR210305P000275002021-02-23 12:58PM EST27.500.190.000.120.00-1374.61%
KR210305P000280002021-02-26 3:56PM EST28.000.100.000.56+0.07+233.33%25100.78%
KR210305P000285002021-02-23 10:34AM EST28.500.070.001.440.00-23132.72%
KR210305P000290002021-02-26 3:56PM EST29.000.150.060.13+0.07+87.50%236659.77%
KR210305P000295002021-02-26 2:58PM EST29.500.120.110.16+0.02+20.00%192157.62%
KR210305P000300002021-02-26 3:49PM EST30.000.170.180.20+0.03+21.43%3028155.47%
KR210305P000305002021-02-26 3:54PM EST30.500.280.250.32+0.06+27.27%1,71141454.88%
KR210305P000310002021-02-26 3:59PM EST31.000.400.400.45+0.07+21.21%14043055.08%
KR210305P000315002021-02-26 2:56PM EST31.500.600.530.60+0.06+11.11%13453752.73%
KR210305P000320002021-02-26 3:54PM EST32.000.760.740.82+0.02+2.70%24474152.54%
KR210305P000325002021-02-26 3:58PM EST32.501.011.001.07+0.03+3.06%38340651.95%
KR210305P000330002021-02-26 3:54PM EST33.001.321.311.41+0.04+3.13%7256353.03%
KR210305P000335002021-02-26 3:41PM EST33.501.631.631.76+0.20+13.99%5917152.05%
KR210305P000340002021-02-26 3:29PM EST34.002.011.972.13+0.19+10.44%7924655.96%
KR210305P000345002021-02-26 3:22PM EST34.502.332.362.59+1.06+83.46%4660.55%
KR210305P000350002021-02-26 10:30AM EST35.002.682.813.05+0.17+6.77%143150.78%
KR210305P000355002021-02-01 9:32AM EST35.502.663.303.650.00-43662.70%
KR210305P000360002021-02-19 1:37PM EST36.002.323.403.950.00-11165.63%
KR210305P000365002021-01-29 1:35PM EST36.503.103.604.400.00-101562.89%
KR210305P000370002021-02-22 12:53PM EST37.003.754.504.900.00-14668.36%
KR210305P000380002021-02-22 12:29PM EST38.004.775.305.950.00-11787.70%
KR210305P000400002021-02-19 12:32PM EST40.005.657.207.900.00-11196.48%
KR210305P000420002021-02-04 10:01AM EST42.008.307.8010.300.00--0174.80%
KR210305P000430002021-02-25 2:55PM EST43.0010.3010.1512.00+10.30--1156.25%