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:48.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240621C000480002024-06-14 1:45PM EDT2024-06-212.952.973.10+0.10+3.51%31157.62%
KR240628C000480002024-06-14 11:25AM EDT2024-06-282.933.053.20-1.67-36.30%2445.80%
KR240712C000480002024-06-10 1:38PM EDT2024-07-124.252.933.450.00--437.60%
KR240719C000480002024-06-14 11:58AM EDT2024-07-193.303.353.50-0.30-8.33%466634.57%
KR240726C000480002024-06-12 12:10PM EDT2024-07-263.503.403.700.00--334.84%
KR240920C000480002024-06-13 9:44AM EDT2024-09-204.104.104.450.00-6038130.69%
KR241018C000480002024-06-04 10:05AM EDT2024-10-184.494.654.80-1.41-23.90%16130.23%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240621P000480002024-06-14 3:54PM EDT2024-06-210.600.550.61+0.06+11.11%9211154.30%
KR240628P000480002024-06-14 3:11PM EDT2024-06-280.680.610.690.00-21841.85%
KR240705P000480002024-06-14 2:31PM EDT2024-07-050.770.610.770.00-17411736.18%
KR240712P000480002024-06-14 3:19PM EDT2024-07-120.700.580.79-0.05-6.67%153731.74%
KR240719P000480002024-06-14 3:40PM EDT2024-07-190.780.760.84-0.11-12.36%4048729.35%
KR240726P000480002024-06-11 9:33AM EDT2024-07-260.600.721.010.00-2329.71%
KR240920P000480002024-06-14 2:18PM EDT2024-09-201.611.411.57+0.07+4.55%335525.48%
KR241018P000480002024-06-05 1:42PM EDT2024-10-181.391.541.760.00-202424.23%