Canada markets open in 4 hours 52 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.90+0.51 (+0.90%)
At close: 04:00PM EDT
56.54 -0.36 (-0.63%)
Pre-Market: 04:09AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR250117C000250002024-03-21 3:51PM EDT25.0031.610.000.000.00-100.00%
KR250117C000300002024-03-27 11:12AM EDT30.0026.250.000.000.00-300.00%
KR250117C000350002024-03-25 12:51PM EDT35.0022.100.000.000.00-200.00%
KR250117C000400002024-03-27 3:00PM EDT40.0017.850.000.000.00-500.00%
KR250117C000450002024-03-27 3:53PM EDT45.0013.920.000.000.00-1100.00%
KR250117C000500002024-03-27 3:58PM EDT50.0010.000.000.000.00-1400.00%
KR250117C000550002024-03-27 9:34AM EDT55.006.550.000.000.00-100.00%
KR250117C000600002024-03-27 10:52AM EDT60.004.000.000.000.00-14601.56%
KR250117C000650002024-03-21 2:32PM EDT65.002.480.000.000.00-303.13%
KR250117C000700002024-03-25 2:46PM EDT70.001.240.000.000.00-206.25%
KR250117C000750002024-03-26 1:05PM EDT75.000.820.000.000.00-406.25%
KR250117C000800002024-03-21 12:53PM EDT80.000.450.000.000.00-806.25%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR250117P000250002024-03-06 4:20PM EDT25.000.160.000.000.00-2025.00%
KR250117P000300002024-03-19 2:17PM EDT30.000.130.000.000.00-2012.50%
KR250117P000350002024-03-25 3:37PM EDT35.000.300.000.000.00-3012.50%
KR250117P000400002024-03-27 12:27PM EDT40.000.510.000.000.00-306.25%
KR250117P000450002024-03-27 2:44PM EDT45.001.000.000.000.00-106.25%
KR250117P000500002024-03-21 10:03AM EDT50.001.860.000.000.00-503.13%
KR250117P000550002024-03-27 12:27PM EDT55.003.610.000.000.00-300.78%
KR250117P000600002024-03-25 3:51PM EDT60.006.250.000.000.00-5600.00%
KR250117P000650002024-03-07 3:29PM EDT65.0010.370.000.000.00-600.00%
KR250117P000700002024-03-19 11:49AM EDT70.0013.690.000.000.00-100.00%
KR250117P000750002023-05-15 1:04PM EDT75.0026.0427.5028.100.00-10074.72%