Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.51-0.30 (-0.55%)
At close: 04:00PM EDT
55.00 +0.49 (+0.90%)
After hours: 07:38PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240726C000450002024-07-19 1:16PM EDT2024-07-269.518.0011.55+1.88+24.64%12108.59%
KR240816C000450002024-07-17 11:35AM EDT2024-08-169.259.659.900.00-11751.17%
KR240920C000450002024-07-17 11:35AM EDT2024-09-209.359.159.950.00-133438.67%
KR241018C000450002024-07-19 1:40PM EDT2024-10-1810.008.8010.80+1.50+17.65%312146.39%
KR241220C000450002024-07-01 2:05PM EDT2024-12-206.909.8010.700.00-11530034.45%
KR250117C000450002024-07-19 2:54PM EDT2025-01-1710.859.8510.95-0.05-0.46%21,22434.20%
KR250620C000450002024-07-15 1:08PM EDT2025-06-2010.2011.6512.150.00-11733.26%
KR260116C000450002024-07-17 9:43AM EDT2026-01-1612.4412.5015.650.00-206442.63%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240726P000450002024-07-18 10:39AM EDT2024-07-260.030.000.430.00-20254103.13%
KR240802P000450002024-07-16 11:00AM EDT2024-08-020.040.010.080.00-254751.56%
KR240809P000450002024-07-16 9:31AM EDT2024-08-090.050.010.080.00-12,79246.09%
KR240816P000450002024-07-18 3:51PM EDT2024-08-160.050.010.080.00-12,71939.65%
KR240920P000450002024-07-17 1:25PM EDT2024-09-200.140.060.280.00-223234.23%
KR241018P000450002024-07-12 11:29AM EDT2024-10-180.260.180.210.00-53,84526.51%
KR241220P000450002024-07-16 12:37PM EDT2024-12-200.680.470.630.00-228327.49%
KR250117P000450002024-07-18 12:56PM EDT2025-01-170.670.650.710.00-33,67926.27%
KR250620P000450002024-07-15 3:59PM EDT2025-06-201.901.451.630.00-213526.53%
KR260116P000450002024-07-18 10:51AM EDT2026-01-162.462.402.690.00-335126.36%