Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

The Kroger Co. (KR)

Compare
68.14
+0.45
+(0.66%)
At close: April 1 at 4:00:02 PM EDT
68.10
-0.04
(-0.06%)
Pre-Market: 4:09:32 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KR250404C00045000 3/31/2025 12:19 PM 45 22.80 0.00 0.00 0.00 0.00% 2 0 0.00%
KR250404C00052000 3/18/2025 1:19 PM 52 14.35 0.00 0.00 0.00 0.00% - 0 0.00%
KR250404C00055000 3/7/2025 9:53 AM 55 11.01 0.00 0.00 0.00 0.00% 2 0 0.00%
KR250404C00056000 4/1/2025 12:14 PM 56 11.82 0.00 0.00 0.00 0.00% 2 0 0.00%
KR250404C00057000 3/25/2025 2:28 PM 57 7.75 0.00 0.00 0.00 0.00% - 0 0.00%
KR250404C00058000 3/25/2025 3:34 PM 58 6.50 0.00 0.00 0.00 0.00% - 0 0.00%
KR250404C00059000 3/27/2025 3:19 PM 59 7.45 0.00 0.00 0.00 0.00% 3 0 0.00%
KR250404C00060000 3/27/2025 3:18 PM 60 6.33 0.00 0.00 0.00 0.00% 3 0 0.00%
KR250404C00061000 3/25/2025 2:56 PM 61 3.62 0.00 0.00 0.00 0.00% 2 0 0.00%
KR250404C00062000 3/24/2025 2:56 PM 62 3.51 0.00 0.00 0.00 0.00% 2 0 0.00%
KR250404C00063000 4/1/2025 10:33 AM 63 4.30 0.00 0.00 0.00 0.00% 10 0 0.00%
KR250404C00064000 4/1/2025 3:51 PM 64 4.13 0.00 0.00 0.00 0.00% 2 0 0.00%
KR250404C00065000 4/1/2025 3:31 PM 65 3.00 0.00 0.00 0.00 0.00% 14 0 0.00%
KR250404C00066000 4/1/2025 3:51 PM 66 2.24 0.00 0.00 0.00 0.00% 4 0 0.00%
KR250404C00067000 4/1/2025 3:57 PM 67 1.46 0.00 0.00 0.00 0.00% 69 0 0.00%
KR250404C00068000 4/1/2025 3:59 PM 68 0.75 0.00 0.00 0.00 0.00% 47 0 0.00%
KR250404C00069000 4/1/2025 2:58 PM 69 0.27 0.00 0.00 0.00 0.00% 27 0 3.13%
KR250404C00070000 4/1/2025 3:49 PM 70 0.10 0.00 0.00 0.00 0.00% 416 0 6.25%
KR250404C00071000 3/31/2025 3:58 PM 71 0.07 0.00 0.00 0.00 0.00% 50 0 12.50%
KR250404C00072000 4/1/2025 3:31 PM 72 0.02 0.00 0.00 0.00 0.00% 2 0 12.50%
KR250404C00073000 3/31/2025 11:15 AM 73 0.01 0.00 0.00 0.00 0.00% 21 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KR250404P00056000 3/19/2025 12:34 PM 56 0.25 0.00 0.00 0.00 0.00% 18 0 50.00%
KR250404P00057000 3/21/2025 3:06 PM 57 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
KR250404P00058000 3/17/2025 3:08 PM 58 0.07 0.00 0.00 0.00 0.00% 3 0 50.00%
KR250404P00059000 3/26/2025 9:46 AM 59 0.03 0.00 0.00 0.00 0.00% 5 0 50.00%
KR250404P00060000 3/21/2025 3:50 PM 60 0.82 0.00 0.00 0.00 0.00% 2 0 25.00%
KR250404P00061000 3/28/2025 2:24 PM 61 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
KR250404P00062000 3/28/2025 2:52 PM 62 0.06 0.00 0.00 0.00 0.00% 10 0 25.00%
KR250404P00063000 4/1/2025 3:17 PM 63 0.01 0.00 0.00 0.00 0.00% 6 0 25.00%
KR250404P00064000 4/1/2025 3:46 PM 64 0.03 0.00 0.00 0.00 0.00% 161 0 12.50%
KR250404P00065000 4/1/2025 3:58 PM 65 0.06 0.00 0.00 0.00 0.00% 12 0 12.50%
KR250404P00066000 4/1/2025 3:50 PM 66 0.13 0.00 0.00 0.00 0.00% 37 0 12.50%
KR250404P00067000 4/1/2025 3:54 PM 67 0.30 0.00 0.00 0.00 0.00% 334 0 6.25%
KR250404P00068000 4/1/2025 3:25 PM 68 0.72 0.00 0.00 0.00 0.00% 23 0 0.78%
KR250404P00069000 4/1/2025 3:50 PM 69 1.22 0.00 0.00 0.00 0.00% 4 0 0.00%
KR250404P00070000 4/1/2025 12:14 PM 70 2.17 0.00 0.00 0.00 0.00% 4 0 0.00%
KR250404P00071000 3/18/2025 1:19 PM 71 4.85 0.00 0.00 0.00 0.00% 1 0 0.00%
KR250404P00072000 3/25/2025 2:05 PM 72 7.19 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

ACI Albertsons Companies, Inc.
22.39
+1.82%
 
SFM Sprouts Farmers Market, Inc.
155.25
+1.71%
 
GO Grocery Outlet Holding Corp.
13.85
-0.93%
 
DNUT Krispy Kreme, Inc.
4.8600
-1.22%
 
WMK Weis Markets, Inc.
78.38
+1.73%
 
NGVC Natural Grocers by Vitamin Cottage, Inc.
41.12
+2.29%
 
IMKTA Ingles Markets, Incorporated
65.15
+0.03%
 
VLGEA Village Super Market, Inc.
38.04
+0.08%
 
L.TO Loblaw Companies Limited
203.46
+0.89%
 
MRU.TO Metro Inc.
100.02
-0.05%