Canada markets open in 3 hours 59 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.21-0.07 (-0.14%)
At close: 04:00PM EDT
50.21 0.00 (0.00%)
Pre-Market: 05:08AM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240628C000300002024-06-17 11:43AM EDT30.0020.440.000.000.00--00.00%
KR240628C000350002024-06-17 11:43AM EDT35.0015.470.000.000.00--00.00%
KR240628C000410002024-06-20 11:14AM EDT41.0010.050.000.000.00--00.00%
KR240628C000450002024-06-21 1:39PM EDT45.005.000.000.000.00-100.00%
KR240628C000460002024-06-18 9:44AM EDT46.006.600.000.000.00--00.00%
KR240628C000470002024-06-18 1:11PM EDT47.005.260.000.000.00-700.00%
KR240628C000475002024-06-21 10:40AM EDT47.503.350.000.000.00-2000.00%
KR240628C000480002024-06-21 1:17PM EDT48.002.150.000.000.00-2400.00%
KR240628C000485002024-06-20 1:12PM EDT48.502.190.000.000.00--00.00%
KR240628C000490002024-06-21 10:23AM EDT49.001.920.000.000.00-6000.00%
KR240628C000495002024-06-21 2:48PM EDT49.500.820.000.000.00-3000.00%
KR240628C000500002024-06-21 3:58PM EDT50.000.540.000.000.00-52700.00%
KR240628C000510002024-06-21 3:58PM EDT51.000.190.000.000.00-91503.13%
KR240628C000520002024-06-21 3:52PM EDT52.000.070.000.000.00-1,33306.25%
KR240628C000530002024-06-21 3:44PM EDT53.000.030.000.000.00-297012.50%
KR240628C000540002024-06-21 3:57PM EDT54.000.030.000.000.00-220012.50%
KR240628C000550002024-06-21 3:08PM EDT55.000.010.000.000.00-121025.00%
KR240628C000560002024-06-21 3:55PM EDT56.000.010.000.000.00-132025.00%
KR240628C000570002024-06-21 3:40PM EDT57.000.030.000.000.00-13025.00%
KR240628C000580002024-06-21 10:58AM EDT58.000.040.000.000.00-4025.00%
KR240628C000590002024-06-21 11:22AM EDT59.000.020.000.000.00-238025.00%
KR240628C000600002024-06-21 11:21AM EDT60.000.010.000.000.00-308025.00%
KR240628C000610002024-06-21 11:21AM EDT61.000.010.000.000.00-106050.00%
KR240628C000620002024-06-21 9:57AM EDT62.000.010.000.000.00-8050.00%
KR240628C000650002024-06-18 12:33PM EDT65.000.040.000.000.00-90050.00%
KR240628C000660002024-06-12 11:35AM EDT66.000.060.000.000.00-1050.00%
KR240628C000670002024-05-28 12:01PM EDT67.000.030.000.000.00-100050.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240628P000300002024-06-17 9:30AM EDT30.000.050.000.000.00--050.00%
KR240628P000400002024-05-15 11:41AM EDT40.000.070.012.150.00--6212.11%
KR240628P000410002024-06-21 11:20AM EDT41.000.010.000.000.00-252050.00%
KR240628P000420002024-06-21 1:38PM EDT42.000.010.000.000.00-652050.00%
KR240628P000430002024-06-20 3:57PM EDT43.000.020.000.000.00-3025.00%
KR240628P000440002024-06-21 1:03PM EDT44.000.020.000.000.00-55025.00%
KR240628P000445002024-06-21 1:04PM EDT44.500.020.000.000.00-20025.00%
KR240628P000450002024-06-21 9:34AM EDT45.000.010.000.000.00-10025.00%
KR240628P000455002024-06-21 1:05PM EDT45.500.030.000.000.00-202025.00%
KR240628P000460002024-06-21 12:58PM EDT46.000.030.000.000.00-74025.00%
KR240628P000465002024-06-21 1:00PM EDT46.500.040.000.000.00-64012.50%
KR240628P000470002024-06-21 3:02PM EDT47.000.050.000.000.00-12012.50%
KR240628P000475002024-06-20 3:03PM EDT47.500.040.000.000.00-27012.50%
KR240628P000480002024-06-21 3:45PM EDT48.000.060.000.000.00-61012.50%
KR240628P000485002024-06-21 3:30PM EDT48.500.080.000.000.00-3606.25%
KR240628P000490002024-06-21 3:50PM EDT49.000.130.000.000.00-11106.25%
KR240628P000495002024-06-21 3:42PM EDT49.500.250.000.000.00-12803.13%
KR240628P000500002024-06-21 3:59PM EDT50.000.400.000.000.00-21301.56%
KR240628P000510002024-06-21 2:47PM EDT51.001.150.000.000.00-26900.00%
KR240628P000520002024-06-21 3:59PM EDT52.001.900.000.000.00-22500.00%
KR240628P000530002024-06-21 3:23PM EDT53.003.000.000.000.00-4300.00%
KR240628P000540002024-06-20 1:47PM EDT54.004.000.000.000.00-200.00%
KR240628P000550002024-06-18 3:58PM EDT55.003.470.000.000.00-300.00%
KR240628P000560002024-06-03 12:26PM EDT56.004.480.000.000.00-100.00%