Canada markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.13+0.23 (+0.40%)
At close: 04:00PM EDT
57.13 0.00 (0.00%)
After hours: 04:35PM EDT
In The Money
Show:ListStraddle
Strike:47.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240328C000470002024-03-28 12:15PM EDT2024-03-2810.228.0012.00+0.80+8.49%132510.55%
KR240405C000470002024-03-28 12:15PM EDT2024-04-0510.278.1012.20+0.53+5.44%1155.47%
KR240412C000470002024-03-27 3:43PM EDT2024-04-1210.008.1512.250.00-1250.59%
KR240419C000470002024-03-28 1:45PM EDT2024-04-1910.338.2012.30+0.93+9.89%28,042113.97%
KR240426C000470002024-03-20 1:45PM EDT2024-04-269.948.2512.350.00--1100.85%
KR240517C000470002024-03-20 9:30AM EDT2024-05-179.898.3512.450.00-119178.98%
KR240719C000470002024-03-22 3:29PM EDT2024-07-1910.509.0012.900.00-1236057.64%
KR240920C000470002024-03-12 3:19PM EDT2024-09-2010.159.2513.000.00-65947.10%
KR241018C000470002024-03-11 9:30AM EDT2024-10-1810.569.5513.650.00-2548.76%
KR241220C000470002024-03-28 12:34PM EDT2024-12-2012.2510.1014.20+0.37+3.11%11746.24%
KR260116C000470002024-03-28 2:17PM EDT2026-01-1614.6112.7517.50+0.26+1.81%46442.76%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240328P000470002024-03-13 10:14AM EDT2024-03-280.010.000.010.00-14180143.75%
KR240405P000470002024-03-08 3:52PM EDT2024-04-050.020.001.750.00-10280126.07%
KR240412P000470002024-03-12 3:14PM EDT2024-04-120.030.001.270.00-4484.96%
KR240419P000470002024-03-25 9:43AM EDT2024-04-190.020.002.130.00-67,30484.67%
KR240426P000470002024-03-14 1:48PM EDT2024-04-260.030.002.130.00-1174.12%
KR240517P000470002024-03-08 10:30AM EDT2024-05-170.160.000.060.00-111827.54%
KR240719P000470002024-03-22 2:50PM EDT2024-07-190.270.190.260.00-1025324.85%
KR240920P000470002024-03-21 1:36PM EDT2024-09-200.600.490.600.00-11932825.10%
KR241018P000470002024-03-18 1:32PM EDT2024-10-180.870.530.900.00-14719826.69%
KR260116P000470002024-03-22 2:48PM EDT2026-01-162.842.144.150.00-121529.82%