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
Strike:50.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240628C000500002024-06-21 3:58PM EDT2024-06-280.540.590.81-0.13-19.40%52756425.29%
KR240705C000500002024-06-21 3:34PM EDT2024-07-050.720.700.85-0.14-16.28%214718.90%
KR240712C000500002024-06-21 3:56PM EDT2024-07-120.930.941.07-0.31-25.00%64920.07%
KR240719C000500002024-06-21 3:50PM EDT2024-07-191.091.111.22-0.17-13.49%1893,14920.07%
KR240726C000500002024-06-21 3:26PM EDT2024-07-261.191.081.57-0.21-15.00%521023.63%
KR240802C000500002024-06-21 1:34PM EDT2024-08-021.381.291.60-0.49-26.20%163322.02%
KR240816C000500002024-06-21 3:59PM EDT2024-08-161.611.621.74-0.06-3.59%19473720.85%
KR240920C000500002024-06-21 3:45PM EDT2024-09-202.402.432.59-0.20-7.69%28677924.90%
KR241018C000500002024-06-21 3:10PM EDT2024-10-182.782.793.20-0.22-7.33%11130427.12%
KR241220C000500002024-06-21 2:56PM EDT2024-12-203.782.963.95-0.19-4.79%1348627.27%
KR250117C000500002024-06-21 1:38PM EDT2025-01-174.144.154.65-0.21-4.83%482,21930.03%
KR250620C000500002024-06-21 3:38PM EDT2025-06-205.854.706.40-0.65-10.00%2615131.65%
KR260116C000500002024-06-21 1:14PM EDT2026-01-167.507.307.80+0.13+1.76%3872130.87%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240628P000500002024-06-21 3:55PM EDT2024-06-280.400.250.43-0.08-16.67%21369919.09%
KR240705P000500002024-06-21 3:54PM EDT2024-07-050.580.350.73+0.01+1.75%334421.24%
KR240712P000500002024-06-21 12:07PM EDT2024-07-120.710.460.67-0.15-17.44%33616.07%
KR240719P000500002024-06-21 3:37PM EDT2024-07-190.800.700.74-0.04-4.76%3091,65215.19%
KR240726P000500002024-06-21 10:04AM EDT2024-07-260.800.610.97-0.30-27.27%12217.33%
KR240802P000500002024-06-21 11:06AM EDT2024-08-020.770.821.15-0.38-33.04%24818.48%
KR240816P000500002024-06-21 2:57PM EDT2024-08-161.271.111.19-0.03-2.31%40869816.50%
KR240920P000500002024-06-21 3:46PM EDT2024-09-201.941.852.08-0.02-1.02%2731,03421.90%
KR241018P000500002024-06-21 2:57PM EDT2024-10-182.202.052.15+0.05+2.33%1,4362,85319.76%
KR241220P000500002024-06-13 10:53AM EDT2024-12-203.302.693.500.00-13725.57%
KR250117P000500002024-06-21 11:29AM EDT2025-01-173.053.053.25+0.09+3.04%31,15822.16%
KR250620P000500002024-06-17 1:45PM EDT2025-06-204.423.554.550.00-231423.38%
KR260116P000500002024-06-21 10:59AM EDT2026-01-165.235.205.45-0.31-5.60%11827922.25%