Canada markets open in 36 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
56.98 +0.08 (+0.14%)
Pre-Market: 08:48AM EDT
In The Money
Show:ListStraddle
Strike:48.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240328C000480002024-03-27 3:43PM EDT2024-03-287.910.000.000.00-8230.00%
KR240405C000480002024-03-22 10:26AM EDT2024-04-059.690.000.000.00-5120.00%
KR240412C000480002024-03-27 3:43PM EDT2024-04-128.500.000.000.00-150.00%
KR240419C000480002024-03-27 3:57PM EDT2024-04-199.070.000.000.00-54,1060.00%
KR240517C000480002024-03-22 3:50PM EDT2024-05-179.100.000.000.00-331520.00%
KR240719C000480002024-03-26 12:05PM EDT2024-07-199.420.000.000.00-26600.00%
KR240920C000480002024-03-15 1:54PM EDT2024-09-2010.050.000.000.00-22630.00%
KR241018C000480002024-03-11 2:19PM EDT2024-10-189.280.000.000.00-160.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240328P000480002024-03-13 10:08AM EDT2024-03-280.010.000.000.00-52150.00%
KR240405P000480002024-03-19 9:30AM EDT2024-04-050.040.000.000.00-221925.00%
KR240412P000480002024-03-21 9:54AM EDT2024-04-120.010.000.000.00-146525.00%
KR240419P000480002024-03-25 9:42AM EDT2024-04-190.020.000.000.00-61,93012.50%
KR240517P000480002024-03-15 11:28AM EDT2024-05-170.120.000.000.00-68012.50%
KR240719P000480002024-03-21 11:49AM EDT2024-07-190.360.000.000.00-222446.25%
KR240920P000480002024-03-21 3:59PM EDT2024-09-200.690.000.000.00-32826.25%
KR241018P000480002024-03-11 3:32PM EDT2024-10-181.190.000.000.00-3106.25%