Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.02-0.19 (-0.38%)
At close: 04:00PM EDT
49.95 -0.07 (-0.14%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:49.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240628C000490002024-06-21 10:23AM EDT2024-06-281.140.942.30-0.78-40.62%15575.39%
KR240705C000490002024-06-24 12:42PM EDT2024-07-051.501.271.37+0.07+4.90%19121.00%
KR240719C000490002024-06-24 12:15PM EDT2024-07-191.781.581.69+0.09+5.33%6042821.00%
KR240726C000490002024-06-24 12:10PM EDT2024-07-261.981.602.25-0.47-19.18%60228.47%
KR240920C000490002024-06-21 3:13PM EDT2024-09-202.932.732.850.00-954923.63%
KR241018C000490002024-06-24 10:55AM EDT2024-10-183.463.153.25-1.44-29.39%146924.24%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240628P000490002024-06-24 3:13PM EDT2024-06-280.080.070.10-0.05-38.46%8396718.65%
KR240705P000490002024-06-24 3:53PM EDT2024-07-050.180.160.19-0.05-21.74%491,22415.58%
KR240712P000490002024-06-24 3:52PM EDT2024-07-120.290.240.31-0.04-12.12%15852615.67%
KR240719P000490002024-06-24 3:53PM EDT2024-07-190.390.360.40-0.02-4.88%1051,63115.38%
KR240726P000490002024-06-24 10:34AM EDT2024-07-260.430.090.49-0.11-20.37%31615.33%
KR240802P000490002024-06-24 3:56PM EDT2024-08-020.660.360.61+0.03+4.76%27015.92%
KR240920P000490002024-06-24 1:48PM EDT2024-09-201.371.351.43-0.14-9.27%20348619.46%
KR241018P000490002024-06-24 3:04PM EDT2024-10-181.611.541.64+0.02+1.26%17360518.90%