Canada markets close in 2 hours 28 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.10+0.20 (+0.36%)
As of 01:32PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:40.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240412C000400002024-03-18 9:31AM EDT2024-04-1216.0015.4018.750.00-33179.88%
KR240419C000400002024-03-22 10:48AM EDT2024-04-1917.0917.1517.350.00-117379.88%
KR240621C000400002024-03-15 3:45PM EDT2024-06-2116.7915.4519.300.00-118786.62%
KR240719C000400002024-03-07 10:51AM EDT2024-07-1915.0017.4517.650.00-221247.90%
KR240920C000400002024-02-14 1:05PM EDT2024-09-207.3615.3019.350.00-1013460.94%
KR241018C000400002024-03-07 11:49AM EDT2024-10-1815.0016.5019.750.00--560.60%
KR250117C000400002024-03-27 3:00PM EDT2025-01-1717.8518.2518.550.00-556539.92%
KR260116C000400002024-03-13 11:29AM EDT2026-01-1618.5519.7020.200.00-9591,60436.16%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240328P000400002024-03-01 11:48AM EDT2024-03-280.020.000.010.00-240243.75%
KR240419P000400002024-03-18 11:36AM EDT2024-04-190.010.000.090.00-151666.02%
KR240517P000400002024-03-06 3:25PM EDT2024-05-170.120.000.100.00-6650.20%
KR240621P000400002024-03-28 11:35AM EDT2024-06-210.060.030.060.00-58,07035.74%
KR240719P000400002024-03-27 1:25PM EDT2024-07-190.070.050.070.00-19831.74%
KR240920P000400002024-03-20 2:04PM EDT2024-09-200.210.160.200.00-119830.62%
KR241018P000400002024-03-22 3:13PM EDT2024-10-180.230.100.390.00-2332.91%
KR241220P000400002024-03-22 3:03PM EDT2024-12-200.460.320.430.00-2229.47%
KR250117P000400002024-03-27 12:27PM EDT2025-01-170.510.400.490.00-31,65128.96%
KR260116P000400002024-03-21 10:18AM EDT2026-01-161.401.321.480.00-58926.98%