Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,083.75
-1.00(-0.02%)
Dow Futures
32,591.00
+10.00(+0.03%)
Nasdaq Futures
12,543.75
-16.50(-0.13%)
Russell 2000 Futures
1,836.80
-0.40(-0.02%)
Crude Oil
113.91
+1.51(+1.34%)
Gold
1,814.30
-4.60(-0.25%)

Advertisement

Webinar

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

51.23

-1.97

(-3.70%)

At close: 04:00PM EDT

51.28

+0.05

(+0.10%)

After hours:

07:55PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforJuly 15, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KR220715C00025000	2021-12-01 4:04PM EDT	25.00	16.00	20.20	20.60	0.00	-	-	0	0.00%
KR220715C00030000	2021-12-23 2:42PM EDT	30.00	13.60	16.90	17.10	0.00	-	1	1	0.00%
KR220715C00035000	2021-12-13 1:54PM EDT	35.00	11.53	12.05	12.75	0.00	-	1	0	0.00%
KR220715C00036000	2022-01-04 12:01PM EDT	36.00	10.48	11.35	11.55	0.00	-	2	9	0.00%
KR220715C00037000	2022-01-04 12:07PM EDT	37.00	9.64	10.25	10.70	0.00	-	1	23	0.00%
KR220715C00038000	2021-12-13 11:47AM EDT	38.00	8.65	9.60	9.85	0.00	-	1	4	0.00%
KR220715C00039000	2021-12-01 3:11PM EDT	39.00	4.70	5.95	8.75	0.00	-	-	1	0.00%
KR220715C00040000	2022-01-03 3:55PM EDT	40.00	6.75	8.10	8.25	0.00	-	5	36	0.00%
KR220715C00041000	2022-01-05 12:59PM EDT	41.00	7.70	7.35	7.55	+0.82	+11.92%	2	19	0.00%
KR220715C00042000	2022-01-05 2:17PM EDT	42.00	7.02	6.60	6.85	+0.77	+12.32%	13	71	0.00%
KR220715C00043000	2022-01-03 10:34AM EDT	43.00	4.68	5.90	6.20	0.00	-	10	137	0.00%
KR220715C00044000	2022-01-04 1:19PM EDT	44.00	4.90	5.40	5.55	0.00	-	3	61	0.00%
KR220715C00045000	2022-01-05 10:30AM EDT	45.00	4.60	4.80	4.95	+0.25	+5.75%	1	102	0.00%
KR220715C00046000	2022-01-05 3:37PM EDT	46.00	4.40	4.25	4.45	+0.55	+14.29%	37	1,532	0.00%
KR220715C00047000	2022-01-05 12:40PM EDT	47.00	3.90	3.75	3.95	+0.45	+13.04%	38	40	0.00%
KR220715C00048000	2022-01-05 11:16AM EDT	48.00	3.55	3.30	3.50	+0.55	+18.33%	12	82	16.21%
KR220715C00049000	2022-01-05 2:59PM EDT	49.00	3.15	2.89	3.10	+1.36	+75.98%	16	1	21.97%
KR220715C00050000	2022-01-05 4:36PM EDT	50.00	2.58	2.44	2.72	+0.30	+13.16%	45	69	25.22%
KR220715C00055000	2022-01-05 1:18PM EDT	55.00	1.41	1.17	1.34	+0.36	+34.29%	5	96	33.30%
KR220715C00060000	2022-01-05 1:18PM EDT	60.00	0.69	0.50	0.71	+0.25	+56.82%	20	23	38.97%
KR220715C00065000	2022-01-05 2:41PM EDT	65.00	0.34	0.31	0.37	+0.16	+88.89%	2	21	42.63%

PutsforJuly 15, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KR220715P00025000	2021-12-23 3:39PM EDT	25.00	0.20	0.07	0.30	0.00	-	1	1	97.66%
KR220715P00030000	2022-01-05 11:46AM EDT	30.00	0.28	0.29	0.42	-0.18	-39.13%	20	5	86.13%
KR220715P00034000	2021-12-30 1:09PM EDT	34.00	0.69	0.56	1.28	0.00	-	2	25	88.87%
KR220715P00035000	2022-01-04 1:57PM EDT	35.00	0.70	0.67	1.28	0.00	-	10	150	85.55%
KR220715P00036000	2022-01-05 3:07PM EDT	36.00	0.80	0.79	0.88	-0.18	-18.37%	25	34	76.95%
KR220715P00037000	2022-01-04 4:07PM EDT	37.00	0.97	0.94	1.05	0.00	-	1	24	76.61%
KR220715P00038000	2022-01-04 10:56AM EDT	38.00	1.20	1.10	1.22	0.00	-	1	211	75.93%
KR220715P00039000	2021-12-27 3:09PM EDT	39.00	2.09	1.28	1.42	0.00	-	10	2	75.37%
KR220715P00040000	2022-01-05 3:05PM EDT	40.00	1.57	1.53	1.62	-0.08	-4.85%	100	23	75.07%
KR220715P00041000	2022-01-05 10:47AM EDT	41.00	1.70	1.78	1.91	-0.33	-16.26%	12	46	75.15%
KR220715P00042000	2022-01-05 2:00PM EDT	42.00	2.14	2.08	2.22	-0.85	-28.43%	907	1	75.37%
KR220715P00043000	2022-01-03 10:47AM EDT	43.00	3.10	2.41	2.54	0.00	-	4	11	75.44%
KR220715P00044000	2021-12-28 2:43PM EDT	44.00	3.89	2.78	2.90	0.00	-	1	30	75.68%
KR220715P00045000	2022-01-05 12:39PM EDT	45.00	3.15	3.20	3.35	-0.30	-8.70%	5	524	76.49%
KR220715P00046000	2022-01-05 11:24AM EDT	46.00	3.44	3.65	3.80	-1.15	-25.05%	2	2	77.08%
KR220715P00048000	2021-11-29 12:05PM EDT	48.00	7.35	5.95	6.20	0.00	-	2	2	95.90%
KR220715P00055000	2021-12-14 2:55PM EDT	55.00	10.80	9.60	9.85	0.00	-	13	13	90.84%
KR220715P00060000	2021-12-13 1:08AM EDT	60.00	17.30	13.95	14.25	0.00	-	1	1	102.34%

Advertisement

S&P Futures4,083.75-1.00(-0.02%)

Dow Futures32,591.00+10.00(+0.03%)

Nasdaq Futures12,543.75-16.50(-0.13%)

Russell 2000 Futures1,836.80-0.40(-0.02%)

Crude Oil113.91+1.51(+1.34%)

Gold1,814.30-4.60(-0.25%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

The Kroger Co. (KR)

S&P Futures
4,083.75
-1.00(-0.02%)

Dow Futures
32,591.00
+10.00(+0.03%)

Nasdaq Futures
12,543.75
-16.50(-0.13%)

Russell 2000 Futures
1,836.80
-0.40(-0.02%)

Crude Oil
113.91
+1.51(+1.34%)

Gold
1,814.30
-4.60(-0.25%)