Canada markets closed

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
50.17 -0.04 (-0.08%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR250117C000250002024-06-20 3:44PM EDT25.0025.4023.5527.400.00-13654.30%
KR250117C000300002024-06-21 9:58AM EDT30.0021.3520.5021.20-5.90-21.65%111051.27%
KR250117C000350002024-06-20 1:23PM EDT35.0016.1015.8016.700.00-6038550.78%
KR250117C000400002024-06-20 9:58AM EDT40.0013.1910.4012.450.00-154844.58%
KR250117C000450002024-06-20 3:50PM EDT45.007.137.307.550.00-271,19531.20%
KR250117C000500002024-06-21 1:38PM EDT50.004.144.154.65-0.21-4.83%482,21930.10%
KR250117C000550002024-06-21 3:41PM EDT55.002.102.012.28-0.30-12.50%1922,33526.83%
KR250117C000600002024-06-21 3:53PM EDT60.001.121.051.24-0.09-7.44%2,56922,00327.52%
KR250117C000650002024-06-21 11:58AM EDT65.000.640.570.68-0.01-1.54%165228.35%
KR250117C000700002024-06-21 12:33PM EDT70.000.350.340.40-0.04-10.26%1448,06129.57%
KR250117C000750002024-06-20 12:48PM EDT75.000.320.110.520.00-179036.04%
KR250117C000800002024-06-17 2:17PM EDT80.000.200.071.210.00-15549.59%
KR250117C000850002024-05-16 9:30AM EDT85.000.350.120.300.00-14239.40%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR250117P000250002024-06-05 1:28PM EDT25.000.050.020.100.00-1526945.80%
KR250117P000300002024-05-07 9:59AM EDT30.000.100.050.300.00-168442.92%
KR250117P000350002024-06-18 2:20PM EDT35.000.290.110.540.00-421,26236.94%
KR250117P000400002024-06-21 3:31PM EDT40.000.590.520.63-0.06-9.23%511,68727.27%
KR250117P000450002024-06-21 3:37PM EDT45.001.451.351.47-0.10-6.45%73,66024.22%
KR250117P000500002024-06-21 11:29AM EDT50.003.053.053.25+0.09+3.04%31,15822.21%
KR250117P000550002024-06-21 9:51AM EDT55.005.855.956.25-0.15-2.50%187820.96%
KR250117P000600002024-06-17 10:56AM EDT60.009.908.6510.250.00-452,26219.70%
KR250117P000650002024-04-16 10:50AM EDT65.0010.1010.0011.250.00-180.00%
KR250117P000700002024-04-08 3:26PM EDT70.0014.7513.1515.850.00-110.00%
KR250117P000750002024-04-19 1:00PM EDT75.0017.4018.9522.650.00-1010.00%