NYSE - Delayed Quote USD
The Kroger Co. (KR)
69.50
+0.54
+(0.78%)
At close: May 20 at 4:00:01 PM EDT
69.33
-0.17
(-0.25%)
After hours: May 20 at 7:44:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250523C00035000 | 5/14/2025 3:10 PM | 35 | 31.97 | 32.50 | 36.50 | 0.00 | 0.00% | - | 0 | 50.00% |
| KR250523C00057000 | 4/4/2025 10:46 AM | 57 | 14.65 | 13.95 | 16.65 | 0.00 | 0.00% | 1 | 0 | 327.44% |
| KR250523C00058000 | 5/13/2025 3:50 PM | 58 | 9.60 | 9.65 | 13.20 | 0.00 | 0.00% | - | 0 | 248.24% |
| KR250523C00059000 | 5/14/2025 9:49 AM | 59 | 7.50 | 8.55 | 12.60 | 0.00 | 0.00% | - | 0 | 98.44% |
| KR250523C00060000 | 5/16/2025 3:11 PM | 60 | 8.55 | 8.20 | 11.50 | 0.00 | 0.00% | 1 | 1 | 126.56% |
| KR250523C00061000 | 5/14/2025 9:40 AM | 61 | 5.25 | 8.00 | 10.55 | 0.00 | 0.00% | 1 | 1 | 148.63% |
| KR250523C00063000 | 5/15/2025 1:35 PM | 63 | 4.60 | 4.90 | 8.45 | 0.00 | 0.00% | 5 | 6 | 77.93% |
| KR250523C00064000 | 5/12/2025 2:44 PM | 64 | 5.05 | 5.15 | 6.75 | 0.00 | 0.00% | 5 | 7 | 90.43% |
| KR250523C00065000 | 5/20/2025 11:14 AM | 65 | 5.35 | 3.45 | 6.05 | 2.48 | 86.41% | 2 | 7 | 64.75% |
| KR250523C00066000 | 5/20/2025 10:31 AM | 66 | 3.35 | 3.10 | 4.25 | 0.30 | 9.84% | 3 | 45 | 83.30% |
| KR250523C00067000 | 5/20/2025 9:34 AM | 67 | 2.80 | 2.37 | 2.82 | 0.68 | 32.08% | 4 | 292 | 47.36% |
| KR250523C00068000 | 5/20/2025 1:21 PM | 68 | 1.59 | 1.69 | 2.00 | 0.09 | 6.00% | 56 | 264 | 43.85% |
| KR250523C00069000 | 5/20/2025 2:30 PM | 69 | 1.07 | 0.95 | 1.11 | 0.35 | 48.61% | 86 | 228 | 33.40% |
| KR250523C00070000 | 5/20/2025 3:55 PM | 70 | 0.44 | 0.42 | 0.52 | 0.12 | 37.50% | 967 | 433 | 29.49% |
| KR250523C00071000 | 5/20/2025 2:40 PM | 71 | 0.22 | 0.16 | 0.20 | 0.09 | 69.23% | 119 | 182 | 28.03% |
| KR250523C00072000 | 5/20/2025 1:53 PM | 72 | 0.07 | 0.05 | 0.08 | 0.01 | 16.67% | 80 | 417 | 29.30% |
| KR250523C00073000 | 5/20/2025 12:43 PM | 73 | 0.05 | 0.01 | 0.10 | 0.04 | 400.00% | 3 | 257 | 39.65% |
| KR250523C00074000 | 5/20/2025 2:35 PM | 74 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 24 | 52 | 56.84% |
| KR250523C00075000 | 5/19/2025 12:07 PM | 75 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 170 | 58.01% |
| KR250523C00076000 | 5/12/2025 2:32 PM | 76 | 0.03 | 0.00 | 1.15 | 0.00 | 0.00% | 19 | 35 | 100.78% |
| KR250523C00077000 | 5/9/2025 1:10 PM | 77 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 2 | 138.09% |
| KR250523C00078000 | 5/2/2025 11:09 AM | 78 | 0.06 | 0.00 | 1.47 | 0.00 | 0.00% | 2 | 3 | 129.00% |
| KR250523C00080000 | 5/1/2025 1:40 PM | 80 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | - | 14 | 128.13% |
| KR250523C00081000 | 5/6/2025 10:18 AM | 81 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 14 | 127.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250523P00057000 | 4/4/2025 10:08 AM | 57 | 0.22 | 0.00 | 0.95 | 0.00 | 0.00% | 25 | 25 | 172.07% |
| KR250523P00059000 | 5/12/2025 1:54 PM | 59 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 22 | 139.84% |
| KR250523P00060000 | 5/15/2025 9:56 AM | 60 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 51 | 99.22% |
| KR250523P00061000 | 5/20/2025 11:19 AM | 61 | 0.02 | 0.00 | 0.70 | -0.35 | -94.59% | 2 | 8 | 115.72% |
| KR250523P00062000 | 5/14/2025 12:42 PM | 62 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 17 | 107.03% |
| KR250523P00063000 | 5/19/2025 11:37 AM | 63 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 13 | 54.69% |
| KR250523P00064000 | 5/16/2025 12:03 PM | 64 | 0.08 | 0.00 | 0.73 | 0.00 | 0.00% | 2 | 48 | 84.38% |
| KR250523P00065000 | 5/20/2025 12:25 PM | 65 | 0.01 | 0.01 | 0.26 | -0.04 | -80.00% | 2 | 338 | 54.49% |
| KR250523P00066000 | 5/19/2025 2:17 PM | 66 | 0.03 | 0.01 | 0.58 | -0.06 | -66.67% | 1 | 325 | 57.23% |
| KR250523P00067000 | 5/20/2025 2:37 PM | 67 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 66 | 1,238 | 31.25% |
| KR250523P00068000 | 5/20/2025 3:57 PM | 68 | 0.20 | 0.17 | 0.21 | -0.16 | -44.44% | 32 | 295 | 29.20% |
| KR250523P00069000 | 5/20/2025 3:47 PM | 69 | 0.51 | 0.40 | 0.50 | -0.17 | -25.00% | 58 | 192 | 28.86% |
| KR250523P00070000 | 5/20/2025 3:46 PM | 70 | 0.95 | 0.73 | 1.17 | -0.24 | -20.17% | 113 | 40 | 35.60% |
| KR250523P00071000 | 5/20/2025 11:33 AM | 71 | 1.18 | 1.42 | 1.75 | -0.92 | -43.81% | 9 | 277 | 30.76% |
| KR250523P00072000 | 5/20/2025 12:57 PM | 72 | 2.06 | 2.46 | 2.65 | -1.04 | -33.55% | 1 | 36 | 34.96% |
| KR250523P00073000 | 5/16/2025 3:05 PM | 73 | 4.60 | 3.10 | 4.15 | 0.00 | 0.00% | 2 | 36 | 74.22% |
| KR250523P00074000 | 5/15/2025 3:33 PM | 74 | 6.70 | 4.10 | 4.75 | 0.00 | 0.00% | 390 | 78 | 60.74% |
| KR250523P00075000 | 5/12/2025 3:58 PM | 75 | 6.40 | 4.90 | 7.45 | 0.00 | 0.00% | 9 | 6 | 96.88% |
| KR250523P00079000 | 4/22/2025 12:30 PM | 79 | 6.30 | 7.50 | 11.15 | 0.00 | 0.00% | - | 0 | 188.09% |
| KR250523P00080000 | 4/23/2025 11:59 AM | 80 | 9.01 | 8.50 | 11.75 | 0.00 | 0.00% | - | 2 | 176.95% |
| KR250523P00083000 | 5/16/2025 10:47 AM | 83 | 14.55 | 11.45 | 15.40 | 0.00 | 0.00% | 15 | 0 | 238.77% |
Related Tickers
ACI Albertsons Companies, Inc.
21.98
+0.64%
SFM Sprouts Farmers Market, Inc.
168.02
-0.54%
DNUT Krispy Kreme, Inc.
3.1400
+0.32%
GO Grocery Outlet Holding Corp.
13.97
-1.13%
WMK Weis Markets, Inc.
75.24
-1.03%
NGVC Natural Grocers by Vitamin Cottage, Inc.
51.71
+0.96%
VLGEA Village Super Market, Inc.
37.01
+0.05%
L.TO Loblaw Companies Limited
222.71
+1.41%
MRU.TO Metro Inc.
105.78
+2.12%
IMKTA Ingles Markets, Incorporated
61.63
-0.56%