UK markets open in 6 hours 35 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.57+0.31 (+0.56%)
At close: 04:00PM EDT
55.50 -0.07 (-0.13%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240419C000250002023-12-18 12:15PM EDT25.0020.1120.9521.450.00-120.00%
KR240419C000300002023-11-20 11:22AM EDT30.0013.2014.3515.350.00-130.00%
KR240419C000350002024-04-08 11:29AM EDT35.0020.8518.5021.900.00-48818.36%
KR240419C000380002024-04-12 2:07PM EDT38.0017.4015.7018.900.00-443707.03%
KR240419C000390002024-04-15 1:33PM EDT39.0016.7015.4518.550.00-4135483.59%
KR240419C000400002024-04-16 2:32PM EDT40.0015.5015.5017.750.00-1174588.67%
KR240419C000410002024-04-16 1:54PM EDT41.0014.5014.4515.700.00-17213446.88%
KR240419C000420002024-04-16 12:54PM EDT42.0013.4213.4015.50-0.13-0.96%1170493.75%
KR240419C000430002024-04-16 12:11PM EDT43.0012.5212.4514.900.00-2119500.59%
KR240419C000440002024-04-12 1:15PM EDT44.0011.6011.4013.900.00-2637465.23%
KR240419C000450002024-04-18 3:08PM EDT45.0010.3610.4510.65+0.21+2.07%6733221.88%
KR240419C000460002024-04-18 3:45PM EDT46.009.599.5010.35+0.29+3.12%142,259282.42%
KR240419C000470002024-04-18 10:52AM EDT47.008.546.509.65+0.20+2.40%18,038373.05%
KR240419C000480002024-04-18 10:49AM EDT48.007.587.457.65+0.26+3.55%234,075164.06%
KR240419C000490002024-04-18 10:06AM EDT49.006.506.507.15-0.15-2.26%11,802190.23%
KR240419C000500002024-04-18 3:41PM EDT50.005.515.506.65+0.24+4.55%3633,286207.81%
KR240419C000510002024-04-18 10:08AM EDT51.004.554.405.40-0.46-9.18%1820156.25%
KR240419C000520002024-04-17 11:07AM EDT52.003.852.394.650.00-11219.73%
KR240419C000530002024-04-18 10:21AM EDT53.002.612.132.84-0.09-3.33%56598.24%
KR240419C000540002024-04-18 3:29PM EDT54.001.451.521.68-0.09-5.84%2617451.56%
KR240419C000550002024-04-18 3:53PM EDT55.000.640.640.73+0.03+4.92%2053,68832.81%
KR240419C000560002024-04-18 3:57PM EDT56.000.120.110.14-0.01-7.69%571,04826.56%
KR240419C000570002024-04-18 1:12PM EDT57.000.020.010.03-0.01-33.33%272,96432.81%
KR240419C000580002024-04-18 12:55PM EDT58.000.010.000.02-0.01-50.00%641,59945.31%
KR240419C000590002024-04-17 10:22AM EDT59.000.010.000.010.00-137350.00%
KR240419C000600002024-04-18 2:37PM EDT60.000.010.000.01-0.01-50.00%1202,04460.94%
KR240419C000610002024-04-11 11:31AM EDT61.000.010.000.010.00-15971.88%
KR240419C000620002024-04-05 10:51AM EDT62.000.040.001.270.00-511222.27%
KR240419C000630002024-03-19 10:29AM EDT63.000.100.000.050.00-11115.63%
KR240419C000650002024-03-28 9:30AM EDT65.000.020.002.130.00-38218334.77%
KR240419C000660002024-04-01 9:44AM EDT66.000.010.001.000.00--1276.17%
KR240419C000700002024-03-28 2:32PM EDT70.000.010.000.100.00-75189214.06%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240419P000250002023-11-14 12:50PM EDT25.000.040.000.350.00-342806.25%
KR240419P000300002024-02-09 3:52PM EDT30.000.020.000.070.00-2044503.13%
KR240419P000350002024-04-05 12:08PM EDT35.000.010.000.020.00-15283337.50%
KR240419P000380002024-03-28 2:31PM EDT38.000.020.000.040.00-176303.13%
KR240419P000390002024-03-15 10:26AM EDT39.000.010.000.090.00-387317.19%
KR240419P000400002024-03-18 11:36AM EDT40.000.010.000.480.00-1516398.44%
KR240419P000410002024-04-10 2:00PM EDT41.000.010.000.010.00-16,406212.50%
KR240419P000420002024-04-17 11:26AM EDT42.000.010.000.010.00-102,089193.75%
KR240419P000430002024-04-02 12:46PM EDT43.000.050.000.010.00-1477181.25%
KR240419P000440002024-04-15 1:04PM EDT44.000.020.000.010.00-2890168.75%
KR240419P000450002024-04-18 11:33AM EDT45.000.010.000.010.00-12,604150.00%
KR240419P000460002024-04-05 2:57PM EDT46.000.030.002.000.00-431,331392.19%
KR240419P000470002024-04-18 2:52PM EDT47.000.010.000.01-0.02-66.67%17,304125.00%
KR240419P000480002024-04-09 3:11PM EDT48.000.010.000.630.00-21,938225.78%
KR240419P000490002024-04-09 3:11PM EDT49.000.010.000.030.00-31,340109.38%
KR240419P000500002024-04-12 3:20PM EDT50.000.140.000.01+0.13+1,300.00%64,45881.25%
KR240419P000510002024-04-08 10:47AM EDT51.000.030.000.150.00-2022105.47%
KR240419P000520002024-04-18 1:32PM EDT52.000.010.001.27-0.01-50.00%1276170.51%
KR240419P000530002024-04-17 3:50PM EDT53.000.010.000.02-0.01-50.00%13450.00%
KR240419P000540002024-04-18 3:04PM EDT54.000.050.020.04-0.03-37.50%9155539.06%
KR240419P000550002024-04-18 3:59PM EDT55.000.100.100.13-0.18-64.29%9609,49929.69%
KR240419P000560002024-04-18 3:57PM EDT56.000.530.500.59-0.36-40.45%1591,87328.52%
KR240419P000570002024-04-18 1:23PM EDT57.001.801.262.65+0.49+37.40%191,86393.16%
KR240419P000580002024-04-18 2:30PM EDT58.002.682.232.71-0.06-2.19%423252.34%
KR240419P000590002024-04-17 3:21PM EDT59.003.731.744.500.00-170201.37%
KR240419P000600002024-04-17 3:21PM EDT60.004.802.735.400.00-21216.41%
KR240419P000610002024-04-17 3:21PM EDT61.005.654.206.500.00-21250.59%
KR240419P000620002024-04-17 3:16PM EDT62.006.854.807.500.00-90273.24%
KR240419P000630002024-04-02 10:25AM EDT63.005.556.007.500.00--0137.50%
KR240419P000660002024-04-08 9:41AM EDT66.009.208.8510.500.00--0177.34%
KR240419P000700002024-04-17 3:16PM EDT70.0014.7013.2515.200.00-50382.81%