![Kroger Co](/common/images/company/NY_KR.png)
Kroger Co (KR)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
55.00 | 10.20 | 11.15 | 10.20 | 10.675 | -0.45 | -4.23 % | 2 | 24 | 09:41:18 |
56.00 | 9.15 | 9.70 | 10.05 | 9.425 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 8.20 | 9.15 | 1.99 | 8.675 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 7.15 | 7.80 | 8.20 | 7.475 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 5.65 | 6.55 | 7.10 | 6.10 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 5.25 | 5.55 | 5.31 | 5.40 | 0.00 | 0.00 % | 0 | 30 | - |
61.00 | 4.45 | 4.60 | 5.00 | 4.525 | 0.00 | 0.00 % | 0 | 5 | - |
62.00 | 3.35 | 3.60 | 4.15 | 3.475 | 0.00 | 0.00 % | 0 | 0 | - |
63.00 | 2.37 | 2.64 | 2.99 | 2.505 | 0.00 | 0.00 % | 0 | 10 | - |
64.00 | 1.58 | 1.70 | 1.80 | 1.64 | 0.26 | 16.88 % | 5 | 1,575 | 12:37:16 |
65.00 | 0.85 | 0.95 | 0.91 | 0.90 | 0.11 | 13.75 % | 275 | 4,539 | 13:16:07 |
66.00 | 0.37 | 0.44 | 0.40 | 0.405 | 0.02 | 5.26 % | 386 | 2,122 | 13:10:06 |
67.00 | 0.18 | 0.19 | 0.18 | 0.185 | -0.02 | -10.00 % | 8,544 | 501 | 13:19:31 |
68.00 | 0.06 | 0.09 | 0.09 | 0.075 | 0.01 | 12.50 % | 206 | 66 | 12:35:29 |
69.00 | 0.09 | 0.24 | 0.04 | 0.165 | -0.05 | -55.56 % | 1 | 38 | 10:18:22 |
70.00 | 0.02 | 0.08 | 0.01 | 0.05 | -0.01 | -50.00 % | 2 | 2,750 | 09:55:39 |
71.00 | 0.02 | 0.09 | 0.01 | 0.055 | -0.01 | -50.00 % | 21 | 2 | 09:44:03 |
72.00 | 0.00 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
73.00 | 0.00 | 0.08 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 0 | 11:04:20 |
74.00 | 0.00 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
55.00 | 0.10 | 0.04 | 0.10 | 0.07 | 0.00 | 0.00 % | 0 | 3,562 | - |
56.00 | 0.05 | 0.04 | 0.05 | 0.045 | 0.00 | 0.00 % | 0 | 34 | - |
57.00 | 0.09 | 0.04 | 0.09 | 0.065 | 0.00 | 0.00 % | 0 | 70 | - |
58.00 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 % | 0 | 39 | - |
59.00 | 0.03 | 0.09 | 0.03 | 0.06 | 0.00 | 0.00 % | 0 | 3,429 | - |
60.00 | 0.03 | 0.11 | 0.03 | 0.07 | 0.00 | 0.00 % | 0 | 2,809 | - |
61.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 283 | - |
62.00 | 0.04 | 0.15 | 0.04 | 0.095 | 0.00 | 0.00 % | 0 | 122 | - |
63.00 | 0.05 | 0.08 | 0.06 | 0.065 | -0.05 | -45.45 % | 22 | 761 | 12:40:55 |
64.00 | 0.16 | 0.20 | 0.14 | 0.18 | -0.09 | -39.13 % | 295 | 1,400 | 12:40:55 |
65.00 | 0.41 | 0.48 | 0.42 | 0.445 | -0.17 | -28.81 % | 137 | 1,017 | 12:02:14 |
66.00 | 0.90 | 1.07 | 0.81 | 0.985 | -0.34 | -29.57 % | 17 | 111 | 10:50:03 |
67.00 | 1.64 | 1.79 | 1.58 | 1.715 | -0.17 | -9.71 % | 5 | 39 | 12:52:18 |
68.00 | 2.51 | 2.86 | 2.56 | 2.685 | 0.00 | 0.00 % | 0 | 1 | - |
69.00 | 3.50 | 3.65 | 0.00 | 3.575 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 4.50 | 4.65 | 0.00 | 4.575 | 0.00 | 0.00 % | 0 | 0 | - |
71.00 | 5.45 | 5.65 | 5.55 | 5.55 | 0.00 | 0.00 % | 0 | 3 | - |
72.00 | 5.85 | 7.15 | 0.00 | 6.50 | 0.00 | 0.00 % | 0 | 0 | - |
73.00 | 7.10 | 7.65 | 0.00 | 7.375 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 8.30 | 8.70 | 0.00 | 8.50 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.