Canada markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.04+1.20 (+2.51%)
At close: 01:00PM EST
48.83 -0.21 (-0.43%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR250117C000250002022-11-16 11:07AM EST25.0024.3025.3525.800.00-1044.79%
KR250117C000300002022-11-08 2:47PM EST30.0019.7321.4521.950.00-3042.91%
KR250117C000350002022-11-02 2:34PM EST35.0016.1617.9518.350.00-2040.72%
KR250117C000400002022-11-16 2:29PM EST40.0014.0014.7515.400.00-2040.10%
KR250117C000450002022-11-22 10:19AM EST45.0011.7512.0012.550.00-1038.38%
KR250117C000500002022-11-16 2:47PM EST50.009.009.6010.150.00-5037.15%
KR250117C000550002022-11-23 2:03PM EST55.007.007.457.950.00-1035.51%
KR250117C000600002022-11-15 12:26PM EST60.005.355.956.400.00-10035.10%
KR250117C000650002022-11-15 10:37AM EST65.003.844.605.050.00-17034.42%
KR250117C000700002022-11-23 11:12AM EST70.003.353.553.900.00-16033.62%
KR250117C000750002022-11-23 11:02AM EST75.002.482.643.050.00-12033.18%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR250117P000250002022-11-25 10:44AM EST25.001.040.891.11+0.03+2.97%2038.72%
KR250117P000300002022-11-25 10:44AM EST30.001.761.631.83-0.03-1.68%41335.69%
KR250117P000350002022-11-25 10:46AM EST35.002.782.612.95-0.07-2.46%2033.69%
KR250117P000400002022-11-25 9:59AM EST40.004.254.004.30-0.18-4.06%2031.23%
KR250117P000450002022-11-23 3:50PM EST45.006.255.756.100.00-17029.22%
KR250117P000500002022-11-23 3:27PM EST50.008.608.008.500.00-24027.90%
KR250117P000550002022-11-25 12:08PM EST55.0011.1010.7011.10-0.30-2.63%1025.73%
KR250117P000600002022-11-14 2:58PM EST60.0015.3013.7514.250.00-11023.90%
KR250117P000650002022-10-17 2:04PM EST65.0023.3018.1518.600.00-101025.23%
KR250117P000700002022-11-15 2:56PM EST70.0023.6021.6021.950.00-1020.46%