Canada markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.38-0.14 (-0.28%)
At close: 04:00PM EDT
50.59 +0.21 (+0.42%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:47.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240621C000470002024-06-13 10:49AM EDT2024-06-213.563.704.45+0.05+1.42%11171.88%
KR240628C000470002024-05-29 10:49AM EDT2024-06-285.413.804.000.00--348.29%
KR240719C000470002024-06-14 11:58AM EDT2024-07-194.054.104.30+0.05+1.25%1837836.77%
KR240920C000470002024-06-10 12:24PM EDT2024-09-205.954.955.100.00-55431.08%
KR241018C000470002024-06-14 3:17PM EDT2024-10-185.405.305.50+0.30+5.88%104231.23%
KR241220C000470002024-06-13 1:03PM EDT2024-12-205.915.356.350.00-12431.96%
KR260116C000470002024-06-12 10:38AM EDT2026-01-169.808.959.850.00-16433.07%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240621P000470002024-06-14 3:49PM EDT2024-06-210.380.340.39+0.03+8.57%10922155.08%
KR240628P000470002024-06-14 1:23PM EDT2024-06-280.440.380.47+0.01+2.33%1111342.97%
KR240705P000470002024-06-14 3:46PM EDT2024-07-050.480.380.54-0.09-15.79%65537.16%
KR240712P000470002024-06-14 2:28PM EDT2024-07-120.540.430.56+0.18+50.00%1132.67%
KR240719P000470002024-06-14 2:28PM EDT2024-07-190.600.530.59+0.02+3.45%2975329.88%
KR240726P000470002024-06-13 10:14AM EDT2024-07-260.700.470.730.00-1130.03%
KR240920P000470002024-06-12 1:14PM EDT2024-09-201.161.171.270.00-2132026.07%
KR241018P000470002024-06-14 11:17AM EDT2024-10-181.491.361.45+0.49+49.00%220424.78%
KR241220P000470002024-06-11 10:03AM EDT2024-12-201.751.892.170.00-11325.89%
KR260116P000470002024-05-24 10:40AM EDT2026-01-163.532.914.600.00-3427925.20%