Canada markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.20-0.24 (-0.44%)
At close: 04:00PM EDT
54.49 +0.29 (+0.54%)
Pre-Market: 06:45AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240719C000350002024-04-08 1:22PM EDT35.0020.8519.4520.750.00-111089.70%
KR240719C000360002024-02-01 1:57PM EDT36.0011.1013.3014.250.00-15270.00%
KR240719C000370002024-04-25 12:09PM EDT37.0019.050.000.000.00-100.00%
KR240719C000380002024-01-22 11:01AM EDT38.008.8510.6010.750.00-131220.00%
KR240719C000390002024-01-31 10:53AM EDT39.008.450.000.000.00-5750.00%
KR240719C000400002024-03-07 10:51AM EDT40.0015.0016.6519.550.00-2212123.71%
KR240719C000410002024-04-26 12:26PM EDT41.0015.260.000.000.00-100.00%
KR240719C000420002024-03-15 10:53AM EDT42.0014.8513.0014.750.00-258675.44%
KR240719C000430002024-02-29 12:54PM EDT43.007.1612.6016.700.00-138799.58%
KR240719C000440002024-04-18 1:17PM EDT44.0011.809.4511.550.00-1048760.69%
KR240719C000450002024-05-17 10:24AM EDT45.009.600.000.000.00-100.00%
KR240719C000460002024-05-17 3:49PM EDT46.008.700.000.000.00-13390.00%
KR240719C000470002024-05-16 12:35PM EDT47.008.700.000.000.00-600.00%
KR240719C000480002024-05-14 3:55PM EDT48.008.100.000.000.00-16630.00%
KR240719C000490002024-05-06 1:40PM EDT49.006.740.000.000.00-500.00%
KR240719C000500002024-05-09 9:31AM EDT50.006.050.000.000.00-12,6660.00%
KR240719C000550002024-05-17 3:15PM EDT55.001.840.000.000.00-1781,5940.78%
KR240719C000600002024-05-17 1:21PM EDT60.000.470.000.000.00-252,5566.25%
KR240719C000650002024-05-17 1:21PM EDT65.000.110.000.000.00-432212.50%
KR240719C000700002024-05-15 12:19PM EDT70.000.040.000.000.00-100012.50%
KR240719C000750002024-04-18 1:40PM EDT75.000.060.000.060.00--137.50%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240719P000250002023-12-08 4:18PM EDT25.000.060.000.000.00-82050.00%
KR240719P000300002024-01-26 1:42PM EDT30.000.050.010.070.00-21963.28%
KR240719P000350002024-03-06 4:40PM EDT35.000.080.000.910.00-2019274.90%
KR240719P000360002024-04-22 10:45AM EDT36.000.030.000.000.00-11825.00%
KR240719P000370002024-05-15 1:42PM EDT37.000.050.000.000.00-4025.00%
KR240719P000380002024-05-15 1:43PM EDT38.000.050.000.000.00-11125.00%
KR240719P000390002024-04-04 10:27AM EDT39.000.040.000.090.00-38542.58%
KR240719P000400002024-05-17 3:21PM EDT40.000.030.000.000.00-212812.50%
KR240719P000410002024-05-17 3:16PM EDT41.000.030.000.000.00-2012.50%
KR240719P000420002024-04-18 10:55AM EDT42.000.100.040.080.00-59733.59%
KR240719P000430002024-04-01 9:34AM EDT43.000.070.090.120.00-1021533.30%
KR240719P000440002024-04-16 1:29PM EDT44.000.170.070.120.00-1043930.57%
KR240719P000450002024-05-14 2:10PM EDT45.000.090.000.000.00-177612.50%
KR240719P000460002024-05-17 12:00PM EDT46.000.180.000.000.00-324112.50%
KR240719P000470002024-05-03 10:40AM EDT47.000.320.000.000.00-206.25%
KR240719P000480002024-05-06 10:31AM EDT48.000.350.000.000.00-32656.25%
KR240719P000490002024-05-17 1:21PM EDT49.000.450.000.000.00-71,2346.25%
KR240719P000500002024-05-17 2:51PM EDT50.000.600.000.000.00-37086.25%
KR240719P000550002024-05-17 3:51PM EDT55.002.330.000.000.00-492,3740.00%
KR240719P000600002024-05-17 11:23AM EDT60.006.050.000.000.00-100.00%