Canada markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.15+0.52 (+0.93%)
At close: 04:00PM EDT
55.08 -1.07 (-1.90%)
After hours: 06:11PM EDT
In The Money
Show:ListStraddle
Strike:55.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240426C000550002024-04-23 12:25PM EDT2024-04-261.231.192.070.00-39670.70%
KR240503C000550002024-04-24 1:52PM EDT2024-05-031.501.481.56+0.34+29.31%346023.63%
KR240510C000550002024-04-24 10:49AM EDT2024-05-101.431.642.32-0.32-18.29%24435.16%
KR240517C000550002024-04-24 3:03PM EDT2024-05-171.691.772.00+0.15+9.74%262,11823.71%
KR240524C000550002024-04-24 1:52PM EDT2024-05-241.911.712.45-0.11-5.45%31528.13%
KR240531C000550002024-04-23 2:27PM EDT2024-05-311.841.972.390.00-114424.54%
KR240621C000550002024-04-24 3:07PM EDT2024-06-212.842.872.96+0.26+10.08%733,96626.27%
KR240719C000550002024-04-24 3:01PM EDT2024-07-193.253.303.40-0.10-2.99%31,31225.76%
KR240920C000550002024-04-24 1:05PM EDT2024-09-204.354.304.40+0.30+7.41%22,76826.75%
KR241018C000550002024-04-24 9:49AM EDT2024-10-184.304.655.75-0.80-15.69%1822733.36%
KR241220C000550002024-04-23 2:38PM EDT2024-12-205.345.555.800.00-128628.94%
KR250117C000550002024-04-23 2:37PM EDT2025-01-175.705.906.150.00-51,93629.26%
KR260116C000550002024-04-23 10:52AM EDT2026-01-169.459.259.65-0.43-4.35%127831.25%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240426P000550002024-04-24 3:38PM EDT2024-04-260.070.050.07-0.16-69.57%34048620.51%
KR240503P000550002024-04-24 3:52PM EDT2024-05-030.250.250.28-0.21-45.65%1301,71919.43%
KR240510P000550002024-04-24 3:45PM EDT2024-05-100.380.380.42-0.13-25.49%495918.36%
KR240517P000550002024-04-24 3:03PM EDT2024-05-170.670.610.64-0.20-22.99%2194,09219.75%
KR240524P000550002024-04-24 10:14AM EDT2024-05-240.960.700.87+0.21+28.00%151521.19%
KR240531P000550002024-04-23 2:31PM EDT2024-05-311.000.600.870.00-274019.14%
KR240621P000550002024-04-24 3:17PM EDT2024-06-211.621.511.58+0.05+3.18%282,01323.63%
KR240719P000550002024-04-24 1:57PM EDT2024-07-191.791.761.81-0.09-4.79%271,89521.63%
KR240920P000550002024-04-24 10:36AM EDT2024-09-202.652.522.58-0.13-4.68%660921.99%
KR241018P000550002024-04-24 11:55AM EDT2024-10-182.732.672.80+0.13+5.00%767521.62%
KR241220P000550002024-04-23 11:44AM EDT2024-12-203.453.353.550.00-21,46022.80%
KR250117P000550002024-04-17 2:34PM EDT2025-01-174.103.503.700.00-625122.38%
KR260116P000550002024-04-11 2:25PM EDT2026-01-165.705.555.900.00-1011622.22%