Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.49-0.26 (-0.49%)
At close: 04:00PM EDT
52.49 0.00 (0.00%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR241018C000400002024-04-15 10:29AM EDT40.0016.5014.7515.950.00-5580.01%
KR241018C000410002024-06-12 9:48AM EDT41.0010.4512.2012.400.00--147.22%
KR241018C000420002024-06-20 11:25AM EDT42.009.699.2011.100.00--138.53%
KR241018C000440002024-05-06 3:01PM EDT44.0012.008.759.100.00-2332.57%
KR241018C000450002024-06-25 11:47AM EDT45.005.957.458.400.00-112134.33%
KR241018C000460002024-06-28 10:30AM EDT46.004.806.257.300.00-511229.71%
KR241018C000470002024-07-03 10:04AM EDT47.004.855.357.400.00-354939.99%
KR241018C000480002024-07-10 1:03PM EDT48.006.054.705.650.00-571,10527.74%
KR241018C000490002024-07-11 11:17AM EDT49.004.803.854.800.00-14597825.93%
KR241018C000500002024-07-12 3:52PM EDT50.004.102.804.05+0.06+1.49%4558124.85%
KR241018C000550002024-07-12 3:16PM EDT55.001.501.361.42-0.05-3.23%812,63022.41%
KR241018C000600002024-07-12 2:00PM EDT60.000.440.280.45-0.01-2.22%171,74023.29%
KR241018C000650002024-07-11 9:30AM EDT65.000.210.100.240.00-14,44827.54%
KR241018C000700002024-07-09 2:01PM EDT70.000.090.030.200.00-32,31333.30%
KR241018C000750002024-07-10 3:37PM EDT75.000.070.010.190.00-644138.97%
KR241018C000800002024-03-22 3:12PM EDT80.000.210.040.800.00-2151.76%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR241018P000250002024-06-17 11:53AM EDT25.000.020.000.050.00--758.59%
KR241018P000300002024-04-15 11:34AM EDT30.000.030.000.000.00-10010325.00%
KR241018P000350002024-06-05 1:06PM EDT35.000.100.000.220.00-120147.85%
KR241018P000380002024-03-19 2:17PM EDT38.000.230.002.280.00-2261.72%
KR241018P000390002024-04-10 1:27PM EDT39.000.180.050.730.00-7850.29%
KR241018P000400002024-06-10 11:25AM EDT40.000.220.010.230.00-1434.72%
KR241018P000410002024-07-01 2:53PM EDT41.000.170.041.150.00-2351.29%
KR241018P000420002024-06-25 3:50PM EDT42.000.260.052.230.00-111263.23%
KR241018P000430002024-06-20 3:37PM EDT43.000.430.121.520.00-157649.81%
KR241018P000440002024-07-01 2:53PM EDT44.000.370.190.340.00-2327.34%
KR241018P000450002024-07-08 1:17PM EDT45.000.260.240.38-0.06-18.75%53,84025.51%
KR241018P000460002024-07-08 1:40PM EDT46.000.420.320.390.00-3,5063,57923.02%
KR241018P000470002024-07-11 3:01PM EDT47.000.500.420.730.00-231825.51%
KR241018P000480002024-07-12 2:56PM EDT48.000.620.630.67-0.01-1.59%6813421.63%
KR241018P000490002024-07-03 11:45AM EDT49.001.200.830.860.00-61,37320.85%
KR241018P000500002024-07-11 1:00PM EDT50.001.051.071.13-0.02-1.87%51,67820.41%
KR241018P000550002024-07-12 1:54PM EDT55.003.403.454.45-0.05-1.45%71,13527.47%
KR241018P000600002024-05-30 9:34AM EDT60.008.108.0012.100.00-1067.66%
KR241018P000650002024-05-08 10:43AM EDT65.0010.1511.1014.800.00--256.62%