Canada markets open in 5 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.90+0.51 (+0.90%)
At close: 04:00PM EDT
57.00 +0.10 (+0.18%)
Pre-Market: 09:18AM EDT
In The Money
Show:ListStraddle
Strike:47.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240328C000470002024-03-27 3:43PM EDT2024-03-289.420.000.000.00-1320.00%
KR240405C000470002024-03-20 1:45PM EDT2024-04-059.740.000.000.00-110.00%
KR240412C000470002024-03-27 3:43PM EDT2024-04-1210.000.000.000.00-120.00%
KR240419C000470002024-03-26 9:39AM EDT2024-04-199.400.000.000.00-48,0420.00%
KR240426C000470002024-03-20 1:45PM EDT2024-04-269.940.000.000.00--10.00%
KR240517C000470002024-03-20 9:30AM EDT2024-05-179.890.000.000.00-11910.00%
KR240719C000470002024-03-22 3:29PM EDT2024-07-1910.500.000.000.00-123600.00%
KR240920C000470002024-03-12 3:19PM EDT2024-09-2010.150.000.000.00-6590.00%
KR241018C000470002024-03-11 9:30AM EDT2024-10-1810.560.000.000.00-250.00%
KR241220C000470002024-03-21 1:48PM EDT2024-12-2011.880.000.000.00-1170.00%
KR260116C000470002024-03-27 10:54AM EDT2026-01-1614.350.000.000.00-1640.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240328P000470002024-03-13 10:14AM EDT2024-03-280.010.000.000.00-1418050.00%
KR240405P000470002024-03-08 3:52PM EDT2024-04-050.020.000.000.00-1028025.00%
KR240412P000470002024-03-12 3:14PM EDT2024-04-120.030.000.000.00-4425.00%
KR240419P000470002024-03-25 9:43AM EDT2024-04-190.020.000.000.00-67,30412.50%
KR240426P000470002024-03-14 1:48PM EDT2024-04-260.030.000.000.00-1112.50%
KR240517P000470002024-03-08 10:30AM EDT2024-05-170.160.000.000.00-111812.50%
KR240719P000470002024-03-22 2:50PM EDT2024-07-190.270.000.000.00-102536.25%
KR240920P000470002024-03-21 1:36PM EDT2024-09-200.600.000.000.00-1193286.25%
KR241018P000470002024-03-18 1:32PM EDT2024-10-180.870.000.000.00-1471986.25%
KR260116P000470002024-03-22 2:48PM EDT2026-01-162.840.000.000.00-12153.13%