$64.06
-0.65-1.00%
In chiusura: Jun 15, 5:00 PM EST
$64.05
-0.01-0.02%
Post-mercato: 7:37 PM EST
The Kroger Co Catena di Opzioni
KRNYSE
Utili: I risultati di Q1 2026 tra 3 giorni da adesso in gio giu 18th, prima dell'apertura del mercato
Conference call: Conference call programmata per tra 3 giorni alle 8:00 AMClicca per vedere il webcast
Kroger (NYSE:KR) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Kroger a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Kroger..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price31.12May 13, 2026
Change
-0%
Bid28.5
Ask29.45
volume0
Intrest0
Strike
35
35
Last Price0.03Jun 08, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest54
Last Price24.36Jun 12, 2026
Change
-0%
Bid23.7
Ask24.95
volume0
Intrest2
Strike
40
40
Last Price0.07Mar 25, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest86
Last Price19.53Jun 12, 2026
Change
-0%
Bid18.65
Ask19.9
volume0
Intrest3
Strike
45
45
Last Price0.08Jun 04, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest30
Last Price14.37Jun 15, 2026
Change
2.2513.54%
Bid13.65
Ask15
volume1
Intrest12
Strike
50
50
Last Price0.01Jun 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest167
Last Price13.1Jun 15, 2026
Change
0.231.73%
Bid12.65
Ask14.05
volume14
Intrest1
Strike
51
51
Last Price0.02Jun 12, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Last Price11.99Jun 15, 2026
Change
0.443.54%
Bid11.6
Ask12.35
volume51
Intrest1
Strike
52
52
Last Price1.46Jun 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price11.48Jun 15, 2026
Change
0.866.97%
Bid11.15
Ask11.85
volume51
Intrest1
Strike
52.5
52.5
Last Price0.01Jun 15, 2026
Change
0.0150%
Bid-
Ask0.02
volume20
Intrest399
Last Price11.2Jun 15, 2026
Change
-
Bid10.65
Ask12.2
volume21
Intrest0
Strike
53
53
Last Price0.02Jun 15, 2026
Change
0.1588.24%
Bid-
Ask0.02
volume46
Intrest3
Last Price9.99Jun 15, 2026
Change
-
Bid9.65
Ask10.4
volume30
Intrest0
Strike
54
54
Last Price0.02Jun 15, 2026
Change
0.0981.82%
Bid-
Ask0.1
volume14
Intrest25
Last Price9.55Jun 15, 2026
Change
1.9826.16%
Bid8.6
Ask9.9
volume28
Intrest36
Strike
55
55
Last Price0.03Jun 15, 2026
Change
0.0240%
Bid-
Ask0.06
volume77
Intrest341
Last Price9.04Jun 15, 2026
Change
2.1118.92%
Bid7.85
Ask9.05
volume2
Intrest207
Strike
56
56
Last Price0.05Jun 15, 2026
Change
0.0758.33%
Bid-
Ask0.11
volume14
Intrest119
Last Price7.08May 28, 2026
Change
-0%
Bid6.7
Ask8.35
volume0
Intrest7
Strike
57
57
Last Price0.1Jun 15, 2026
Change
0.0216.67%
Bid0.02
Ask0.19
volume203
Intrest432
Last Price6Jun 08, 2026
Change
-0%
Bid6.2
Ask7.5
volume0
Intrest81
Strike
57.5
57.5
Last Price0.04Jun 15, 2026
Change
0.171.43%
Bid0.03
Ask0.28
volume253
Intrest551
Last Price-
Change
-
Bid5.85
Ask6.9
volume0
Intrest0
Strike
58
58
Last Price0.12Jun 15, 2026
Change
0.0529.41%
Bid0.07
Ask0.25
volume146
Intrest224
Last Price5.55Jun 11, 2026
Change
-0%
Bid4.9
Ask6.4
volume0
Intrest3
Strike
59
59
Last Price0.17Jun 15, 2026
Change
0.0729.17%
Bid0.01
Ask0.21
volume49
Intrest197
Last Price4.94Jun 15, 2026
Change
0.347.39%
Bid3.6
Ask4.55
volume3
Intrest201
Strike
60
60
Last Price0.32Jun 15, 2026
Change
0.026.67%
Bid0.25
Ask0.35
volume315
Intrest5229
Last Price4Jun 15, 2026
Change
0.153.9%
Bid3.35
Ask3.7
volume1
Intrest94
Strike
61
61
Last Price0.52Jun 15, 2026
Change
0.048.33%
Bid0.41
Ask0.58
volume136
Intrest209
Last Price2.89Jun 15, 2026
Change
0.113.67%
Bid2.6
Ask2.97
volume41
Intrest135
Strike
62
62
Last Price0.81Jun 15, 2026
Change
0.1115.71%
Bid0.74
Ask0.87
volume393
Intrest520
Last Price2.54Jun 15, 2026
Change
0.4515.05%
Bid2.36
Ask2.64
volume5
Intrest378
Strike
62.5
62.5
Last Price0.98Jun 15, 2026
Change
0.1315.29%
Bid0.93
Ask1.03
volume94
Intrest1926
Last Price2.17Jun 15, 2026
Change
0.6422.78%
Bid2.22
Ask2.34
volume9
Intrest253
Strike
63
63
Last Price1.2Jun 15, 2026
Change
0.1211.11%
Bid1.13
Ask1.23
volume346
Intrest478
Last Price1.74Jun 15, 2026
Change
0.3617.14%
Bid1.68
Ask1.8
volume225
Intrest219
Strike
64
64
Last Price1.61Jun 15, 2026
Change
0.2518.38%
Bid1.58
Ask1.68
volume415
Intrest572
Last Price1.3Jun 15, 2026
Change
0.3119.25%
Bid1.23
Ask1.33
volume480
Intrest1256
Strike
65
65
Last Price2.29Jun 15, 2026
Change
0.421.16%
Bid2.13
Ask2.24
volume174
Intrest4364
Last Price0.97Jun 15, 2026
Change
0.2218.49%
Bid0.89
Ask0.97
volume797
Intrest6093
Strike
66
66
Last Price2.5Jun 15, 2026
Change
0.14.17%
Bid2.68
Ask2.87
volume113
Intrest69
Last Price0.67Jun 15, 2026
Change
0.2325.56%
Bid0.62
Ask0.87
volume353
Intrest10180
Strike
67
67
Last Price3.27Jun 15, 2026
Change
0.133.82%
Bid3.1
Ask3.9
volume4
Intrest169
Last Price0.49Jun 15, 2026
Change
0.2634.67%
Bid0.34
Ask0.6
volume104
Intrest1054
Strike
67.5
67.5
Last Price3.85Jun 12, 2026
Change
-0%
Bid3.6
Ask4
volume0
Intrest935
Last Price0.41Jun 15, 2026
Change
0.1830.51%
Bid0.4
Ask0.49
volume202
Intrest625
Strike
68
68
Last Price4.04Jun 15, 2026
Change
1.9632.67%
Bid3.7
Ask4.75
volume2
Intrest195
Last Price0.3Jun 15, 2026
Change
0.1330.23%
Bid0.21
Ask0.35
volume37
Intrest196
Strike
69
69
Last Price6.2Jun 05, 2026
Change
-0%
Bid4.3
Ask5.7
volume0
Intrest65
Last Price0.25Jun 15, 2026
Change
0.013.85%
Bid0.18
Ask0.25
volume225
Intrest3767
Strike
70
70
Last Price6.01Jun 15, 2026
Change
0.010.17%
Bid5.85
Ask6.55
volume125
Intrest2611
Last Price0.16Jun 15, 2026
Change
0.0315.79%
Bid0.03
Ask2.26
volume23
Intrest36
Strike
71
71
Last Price6.83Jun 12, 2026
Change
-0%
Bid6.3
Ask7.4
volume0
Intrest12
Last Price0.1Jun 15, 2026
Change
0.0533.33%
Bid0.03
Ask0.67
volume50
Intrest40
Strike
72
72
Last Price7.8Jun 12, 2026
Change
-0%
Bid7
Ask8.5
volume0
Intrest3
Last Price0.13Jun 15, 2026
Change
0.1248%
Bid-
Ask0.19
volume2
Intrest2547
Strike
72.5
72.5
Last Price9.5Jun 08, 2026
Change
-0%
Bid7.35
Ask9.2
volume0
Intrest1634
Last Price0.28Jun 15, 2026
Change
0.3555.56%
Bid0.01
Ask0.27
volume4
Intrest79
Strike
73
73
Last Price8.71Jun 15, 2026
Change
0.212.35%
Bid7.9
Ask9.55
volume1
Intrest2
Last Price0.15Jun 02, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest12
Strike
74
74
Last Price-
Change
-
Bid8.85
Ask10.75
volume0
Intrest0
Last Price0.02Jun 15, 2026
Change
0.0777.78%
Bid-
Ask0.16
volume1
Intrest2374
Strike
75
75
Last Price6.7May 20, 2026
Change
-0%
Bid9.8
Ask11.5
volume0
Intrest28
Last Price0.04Jun 15, 2026
Change
0.4992.45%
Bid-
Ask0.05
volume1
Intrest30
Strike
76
76
Last Price11.4Jun 15, 2026
Change
0.65%
Bid10.85
Ask12.45
volume1
Intrest0
Last Price0.05Jun 15, 2026
Change
0.0964.29%
Bid-
Ask0.06
volume1
Intrest4
Strike
77
77
Last Price-
Change
-
Bid11.85
Ask13.55
volume0
Intrest0
Last Price0.03Jun 15, 2026
Change
0.5594.83%
Bid-
Ask0.2
volume1
Intrest549
Strike
77.5
77.5
Last Price-
Change
-
Bid12.35
Ask13.95
volume0
Intrest34
Last Price0.34Jun 05, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest81
Strike
78
78
Last Price-
Change
-
Bid12.9
Ask14.75
volume0
Intrest0
Last Price0.01Jun 15, 2026
Change
0.0480%
Bid-
Ask0.01
volume11
Intrest1448
Strike
80
80
Last Price9.9Mar 25, 2026
Change
-0%
Bid14.75
Ask16.45
volume0
Intrest0
Last Price0.01Jun 15, 2026
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest324
Strike
82.5
82.5
Last Price-
Change
-
Bid17.4
Ask19.05
volume0
Intrest0
Last Price0.29May 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest119
Strike
85
85
Last Price-
Change
-
Bid19.9
Ask21.55
volume0
Intrest0
Last Price0.07Apr 20, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest56
Strike
90
90
Last Price-
Change
-
Bid24.95
Ask26.55
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest31
Strike
95
95
Last Price-
Change
-
Bid29.7
Ask32.05
volume0
Intrest0
Last Price0.05Apr 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest57
Strike
100
100
Last Price-
Change
-
Bid34.65
Ask36.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest21
Strike
105
105
Last Price-
Change
-
Bid39.85
Ask42.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest33
Strike
110
110
Last Price-
Change
-
Bid44.85
Ask46.85
volume0
Intrest0