Canada markets open in 2 hours 39 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.61+1.08 (+2.23%)
At close: 04:00PM EST
48.61 -1.00 (-2.02%)
Pre-Market: 05:59AM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240301C000420002024-02-26 12:40PM EST42.005.390.000.000.00-110.00%
KR240301C000430002024-01-19 2:02PM EST43.003.342.686.850.00-1010212.50%
KR240301C000440002024-02-05 2:54PM EST44.002.530.000.000.00-220.00%
KR240301C000445002024-02-29 12:45PM EST44.506.300.000.000.00-100.00%
KR240301C000450002024-02-28 3:10PM EST45.003.750.000.000.00-360.00%
KR240301C000455002024-02-13 12:46PM EST45.500.730.000.000.00--00.00%
KR240301C000460002024-02-29 9:45AM EST46.002.440.000.000.00-100.00%
KR240301C000465002024-02-29 9:55AM EST46.502.180.000.000.00-1200.00%
KR240301C000470002024-02-29 11:00AM EST47.001.800.000.000.00-81900.00%
KR240301C000475002024-02-29 3:54PM EST47.502.340.000.000.00-723750.00%
KR240301C000480002024-02-29 3:44PM EST48.001.630.000.000.00-2200.00%
KR240301C000485002024-02-29 3:53PM EST48.501.260.000.000.00-2583680.00%
KR240301C000490002024-02-29 3:49PM EST49.000.790.000.000.00-1744480.00%
KR240301C000495002024-02-29 3:50PM EST49.500.360.000.000.00-1458250.00%
KR240301C000500002024-02-29 3:55PM EST50.000.140.000.000.00-4453676.25%
KR240301C000510002024-02-29 3:49PM EST51.000.010.000.000.00-131012.50%
KR240301C000520002024-02-16 9:50AM EST52.000.050.000.000.00-4025.00%
KR240301C000530002024-01-16 2:31PM EST53.000.220.000.170.00--389.06%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240301P000380002024-01-29 10:37AM EST38.000.010.000.010.00--1187.50%
KR240301P000390002024-02-06 11:57AM EST39.000.010.000.000.00-1150.00%
KR240301P000400002024-02-06 11:58AM EST40.000.040.000.000.00-181850.00%
KR240301P000405002024-02-14 1:57PM EST40.500.280.000.000.00-1150.00%
KR240301P000410002024-02-26 1:19PM EST41.000.020.000.000.00-2450.00%
KR240301P000420002024-02-16 9:41AM EST42.000.100.000.000.00-11850.00%
KR240301P000430002024-02-26 1:19PM EST43.000.050.000.000.00-2050.00%
KR240301P000440002024-02-27 9:31AM EST44.000.010.000.000.00-7050.00%
KR240301P000445002024-02-22 10:17AM EST44.500.040.000.000.00-54450.00%
KR240301P000450002024-02-28 1:20PM EST45.000.010.000.000.00-87050.00%
KR240301P000455002024-02-29 1:45PM EST45.500.010.000.000.00-72250.00%
KR240301P000460002024-02-29 1:51PM EST46.000.010.000.000.00-25324450.00%
KR240301P000465002024-02-29 10:23AM EST46.500.010.000.000.00-115525.00%
KR240301P000470002024-02-29 10:17AM EST47.000.040.000.000.00-923125.00%
KR240301P000475002024-02-29 3:36PM EST47.500.020.000.000.00-1,629025.00%
KR240301P000480002024-02-29 3:44PM EST48.000.010.000.000.00-26012.50%
KR240301P000485002024-02-29 3:36PM EST48.500.040.000.000.00-35340112.50%
KR240301P000490002024-02-29 3:58PM EST49.000.070.000.000.00-1391806.25%
KR240301P000495002024-02-29 3:50PM EST49.500.170.000.000.00-1341111.56%