Canada markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.20-0.95 (-1.69%)
At close: 04:00PM EDT
55.00 -0.20 (-0.36%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240419C000250002023-12-18 12:15PM EDT25.0020.1120.9521.450.00-120.00%
KR240419C000300002023-11-20 11:22AM EDT30.0013.2014.3515.350.00-130.00%
KR240419C000350002024-04-08 11:29AM EDT35.0020.8519.1020.450.00-48215.63%
KR240419C000380002024-04-12 2:07PM EDT38.0017.4017.1017.55-0.55-3.06%439159.38%
KR240419C000390002024-04-12 3:20PM EDT39.0016.3515.4516.40+8.95+120.95%1130164.06%
KR240419C000400002024-03-22 10:48AM EDT40.0017.0913.6515.400.00-1173154.10%
KR240419C000410002024-04-05 10:57AM EDT41.0016.2012.6515.800.00-1197102.34%
KR240419C000420002024-03-27 3:17PM EDT42.0014.7512.2013.450.00-1170141.41%
KR240419C000430002024-04-12 1:15PM EDT43.0012.6012.0514.15-2.18-14.75%1121187.40%
KR240419C000440002024-04-12 1:15PM EDT44.0011.609.3511.40-0.05-0.43%2635115.63%
KR240419C000450002024-04-08 2:55PM EDT45.0010.5410.1510.450.00-173392.19%
KR240419C000460002024-04-12 11:56AM EDT46.009.758.2010.35+0.10+1.04%62,25779.30%
KR240419C000470002024-04-12 2:30PM EDT47.008.477.259.35-0.65-7.13%18,04175.78%
KR240419C000480002024-04-11 2:50PM EDT48.008.297.207.400.00-34,08667.58%
KR240419C000490002024-04-12 3:50PM EDT49.006.535.606.40-0.74-10.18%121,80369.92%
KR240419C000500002024-04-12 2:01PM EDT50.005.424.555.40-0.83-13.28%343,36660.94%
KR240419C000510002024-04-11 10:15AM EDT51.005.013.605.400.00-122058.59%
KR240419C000520002024-04-03 9:59AM EDT52.005.432.854.400.00-1155.37%
KR240419C000530002024-04-12 1:55PM EDT53.002.341.742.48-1.36-36.76%127037.11%
KR240419C000540002024-04-10 1:56PM EDT54.002.501.311.540.00-9916528.71%
KR240419C000550002024-04-12 3:49PM EDT55.000.810.790.81-0.67-45.27%1853,48225.00%
KR240419C000560002024-04-12 3:59PM EDT56.000.350.330.36-0.39-52.70%17070524.17%
KR240419C000570002024-04-12 3:42PM EDT57.000.140.120.15-0.22-61.11%7342,28925.00%
KR240419C000580002024-04-12 1:25PM EDT58.000.070.050.07-0.06-46.15%131,60827.34%
KR240419C000590002024-04-12 3:39PM EDT59.000.030.020.04-0.04-57.14%637330.47%
KR240419C000600002024-04-12 2:51PM EDT60.000.030.020.030.00-32,06334.77%
KR240419C000610002024-04-11 11:31AM EDT61.000.010.010.020.00-15937.50%
KR240419C000620002024-04-05 10:51AM EDT62.000.040.000.020.00-51142.97%
KR240419C000630002024-03-19 10:29AM EDT63.000.100.000.050.00-1155.08%
KR240419C000650002024-03-28 9:30AM EDT65.000.020.000.290.00-3821880.08%
KR240419C000660002024-04-01 9:44AM EDT66.000.010.000.090.00--169.53%
KR240419C000700002024-03-28 2:32PM EDT70.000.010.000.100.00-7518989.45%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240419P000250002023-11-14 12:50PM EDT25.000.040.000.350.00-342327.34%
KR240419P000300002024-02-09 3:52PM EDT30.000.020.000.070.00-2044203.13%
KR240419P000350002024-04-05 12:08PM EDT35.000.010.000.220.00-15283185.16%
KR240419P000380002024-03-28 2:31PM EDT38.000.020.000.040.00-176121.88%
KR240419P000390002024-03-15 10:26AM EDT39.000.010.000.090.00-387127.34%
KR240419P000400002024-03-18 11:36AM EDT40.000.010.000.090.00-1516118.75%
KR240419P000410002024-04-10 2:00PM EDT41.000.010.000.010.00-16,40684.38%
KR240419P000420002024-04-12 2:42PM EDT42.000.010.000.010.00-42,09378.13%
KR240419P000430002024-04-02 12:46PM EDT43.000.050.000.090.00-147795.31%
KR240419P000440002024-04-04 1:12PM EDT44.000.010.000.200.00-6890100.39%
KR240419P000450002024-04-12 12:14PM EDT45.000.020.000.100.00-12,60381.64%
KR240419P000460002024-04-05 2:57PM EDT46.000.030.000.050.00-431,33166.41%
KR240419P000470002024-04-10 1:06PM EDT47.000.030.000.090.00-17,30465.63%
KR240419P000480002024-04-09 3:11PM EDT48.000.010.000.100.00-21,93858.98%
KR240419P000490002024-04-09 3:11PM EDT49.000.010.000.020.00-31,34044.53%
KR240419P000500002024-04-12 3:20PM EDT50.000.010.010.02-0.01-50.00%134,45938.28%
KR240419P000510002024-04-08 10:47AM EDT51.000.030.020.030.00-202233.59%
KR240419P000520002024-04-12 3:48PM EDT52.000.050.040.06+0.02+66.67%2825730.86%
KR240419P000530002024-04-12 3:50PM EDT53.000.100.080.12+0.04+66.67%66527.74%
KR240419P000540002024-04-12 3:51PM EDT54.000.230.220.25+0.02+9.52%648924.71%
KR240419P000550002024-04-12 3:58PM EDT55.000.510.520.54+0.31+155.00%1219,40122.56%
KR240419P000560002024-04-12 3:54PM EDT56.001.151.071.12+0.65+130.00%1231,86322.56%
KR240419P000570002024-04-12 2:52PM EDT57.001.781.841.98+0.70+64.81%152,10926.76%
KR240419P000580002024-04-11 3:10PM EDT58.001.842.753.300.00-742051.95%
KR240419P000590002024-04-04 2:12PM EDT59.001.632.745.900.00-86662.50%
KR240419P000600002024-04-09 3:27PM EDT60.004.644.655.400.00-2154.30%
KR240419P000610002024-04-08 2:02PM EDT61.005.405.657.40+5.40--190.53%
KR240419P000620002024-04-08 2:06PM EDT62.006.356.707.50+6.35--374.32%
KR240419P000630002024-04-02 10:25AM EDT63.005.556.708.050.00--077.54%
KR240419P000660002024-04-08 9:41AM EDT66.009.2010.7011.70+9.20--0108.98%
KR240419P000700002024-04-10 9:55AM EDT70.0014.2514.6515.200.00-12104.30%