Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.20-0.24 (-0.44%)
At close: 04:00PM EDT
54.20 0.00 (0.00%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240920C000250002024-03-26 10:10AM EDT25.0031.5029.4532.950.00-53126.17%
KR240920C000370002024-02-01 1:09PM EDT37.0010.4512.4514.000.00--140.00%
KR240920C000380002024-01-31 12:08PM EDT38.009.750.000.000.00-2140.00%
KR240920C000390002024-01-31 11:34AM EDT39.008.950.000.000.00--40.00%
KR240920C000400002024-02-14 1:05PM EDT40.007.3615.3019.350.00-1013477.12%
KR240920C000410002024-03-01 12:23PM EDT41.009.7514.7518.850.00-55378.66%
KR240920C000420002024-02-22 11:14AM EDT42.006.9515.0017.200.00-12413477.98%
KR240920C000430002024-02-07 10:48AM EDT43.004.6513.8514.600.00--164.72%
KR240920C000440002024-03-06 10:46AM EDT44.007.6513.9514.100.00-11421169.36%
KR240920C000450002024-05-16 10:08AM EDT45.0010.879.9510.300.00-1031436.18%
KR240920C000460002024-03-07 1:43PM EDT46.0010.4611.3013.150.00-82863.65%
KR240920C000470002024-04-19 12:04PM EDT47.0010.458.308.550.00-16033.40%
KR240920C000480002024-04-18 10:53AM EDT48.008.957.459.400.00-128348.46%
KR240920C000490002024-04-11 12:05PM EDT49.008.607.109.000.00-1150750.22%
KR240920C000500002024-05-10 12:26PM EDT50.006.955.956.750.00-169535.52%
KR240920C000550002024-05-17 2:33PM EDT55.002.822.923.05-0.45-13.76%152,88526.86%
KR240920C000600002024-05-16 11:53AM EDT60.001.411.201.260.00-494025.46%
KR240920C000650002024-05-17 9:57AM EDT65.000.450.460.66-0.08-15.09%723627.95%
KR240920C000700002024-04-25 2:31PM EDT70.000.340.160.210.00-181926.76%
KR240920C000750002024-05-17 10:51AM EDT75.000.070.050.11-0.03-30.00%8418128.66%
KR240920C000800002024-04-15 11:33AM EDT80.000.090.010.070.00-20018931.06%
KR240920C000850002024-04-30 1:21PM EDT85.000.020.010.870.00-1002155.98%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240920P000250002024-01-30 4:00PM EDT25.000.060.002.190.00--1104.83%
KR240920P000300002024-04-15 11:37AM EDT30.000.040.002.160.00-10010083.59%
KR240920P000350002024-05-13 10:34AM EDT35.000.060.000.100.00-523838.57%
KR240920P000360002024-05-17 11:52AM EDT36.000.080.000.11-0.42-84.00%1436.91%
KR240920P000370002024-05-16 3:50PM EDT37.000.090.060.120.00-10013135.35%
KR240920P000380002024-05-16 3:50PM EDT38.000.080.070.140.00-10013334.18%
KR240920P000390002024-05-14 3:07PM EDT39.000.100.090.160.00-2001832.86%
KR240920P000400002024-05-13 11:02AM EDT40.000.100.110.180.00-220231.45%
KR240920P000410002024-04-17 2:36PM EDT41.000.250.140.210.00-8630.32%
KR240920P000420002024-03-06 2:59PM EDT42.000.690.200.270.00-13729.83%
KR240920P000430002024-03-06 3:12PM EDT43.000.850.240.300.00-66328.32%
KR240920P000440002024-05-03 11:41AM EDT44.000.390.300.350.00-18927.20%
KR240920P000450002024-05-17 3:18PM EDT45.000.410.390.44-0.12-22.64%29026.59%
KR240920P000460002024-04-05 10:34AM EDT46.000.480.530.570.00-127826.32%
KR240920P000470002024-05-09 2:48PM EDT47.000.620.480.680.00-530825.39%
KR240920P000480002024-05-08 2:13PM EDT48.000.790.620.84+0.05+6.76%330224.81%
KR240920P000490002024-05-15 2:39PM EDT49.000.950.971.020.00-231724.11%
KR240920P000500002024-05-17 3:18PM EDT50.001.261.201.26+0.23+22.33%936623.68%
KR240920P000550002024-05-16 3:37PM EDT55.002.973.003.200.00-5272621.75%
KR240920P000600002024-05-10 9:44AM EDT60.005.956.306.550.00-1152220.39%
KR240920P000650002024-05-13 10:18AM EDT65.009.2010.1511.100.00-574722.46%