UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.51-0.30 (-0.55%)
At close: 04:00PM EDT
55.00 +0.49 (+0.90%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240726C000350002024-07-16 10:07AM EDT35.0017.8518.1520.800.00--4298.44%
KR240726C000430002024-07-17 11:30AM EDT43.0011.3510.4012.150.00--5150.59%
KR240726C000450002024-07-19 1:16PM EDT45.009.518.0011.55+1.88+24.64%12100.39%
KR240726C000480002024-07-12 2:57PM EDT48.004.745.558.550.00-35291.80%
KR240726C000490002024-07-19 3:27PM EDT49.005.624.107.60+1.57+38.77%15269.73%
KR240726C000500002024-07-19 3:34PM EDT50.004.594.354.80-0.51-10.00%68257.23%
KR240726C000510002024-07-19 11:59AM EDT51.003.562.924.90-0.34-8.72%19453.81%
KR240726C000520002024-07-19 2:37PM EDT52.002.682.552.74-0.68-20.24%1320035.16%
KR240726C000530002024-07-19 3:53PM EDT53.001.741.611.81-0.40-18.69%87528.61%
KR240726C000540002024-07-19 3:57PM EDT54.000.960.880.94-0.20-17.24%3010621.78%
KR240726C000550002024-07-19 3:50PM EDT55.000.410.370.41-0.24-36.92%4052,08420.66%
KR240726C000560002024-07-19 12:50PM EDT56.000.150.130.18-0.20-57.14%4812722.27%
KR240726C000570002024-07-19 10:01AM EDT57.000.100.060.10-0.05-33.33%2023625.78%
KR240726C000580002024-07-19 1:37PM EDT58.000.040.030.06-0.04-50.00%1622029.10%
KR240726C000590002024-07-19 10:02AM EDT59.000.050.010.57-0.01-16.67%4943652.54%
KR240726C000600002024-07-19 10:00AM EDT60.000.040.000.24-0.01-20.00%1516556.64%
KR240726C000610002024-07-19 11:47AM EDT61.000.030.000.20-0.01-25.00%4547151.37%
KR240726C000620002024-07-19 11:47AM EDT62.000.020.000.12-0.01-33.33%7073151.76%
KR240726C000630002024-07-18 3:54PM EDT63.000.030.000.230.00-20026664.45%
KR240726C000640002024-07-17 9:45AM EDT64.000.030.000.24+0.01+50.00%101070.31%
KR240726C000650002024-07-19 9:57AM EDT65.000.020.000.23-0.01-33.33%8012275.00%
KR240726C000660002024-07-18 11:09AM EDT66.000.010.000.250.00-81181.45%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240726P000410002024-07-15 12:48PM EDT41.000.010.000.750.00-2424149.22%
KR240726P000420002024-07-15 12:48PM EDT42.000.010.000.750.00-208223139.26%
KR240726P000430002024-07-15 12:49PM EDT43.000.010.001.200.00-368467147.66%
KR240726P000440002024-07-09 12:36PM EDT44.000.010.000.75-0.02-66.67%188119.73%
KR240726P000450002024-07-18 10:39AM EDT45.000.030.000.430.00-2025495.51%
KR240726P000455002024-07-19 2:35PM EDT45.500.010.000.06-0.01-50.00%245362.89%
KR240726P000460002024-07-17 9:56AM EDT46.000.020.010.210.00-3543674.80%
KR240726P000465002024-07-19 11:44AM EDT46.500.020.010.230.00-4541372.27%
KR240726P000470002024-07-17 12:42PM EDT47.000.030.000.230.00-5010967.58%
KR240726P000475002024-07-19 11:45AM EDT47.500.020.000.43-0.01-33.33%10514773.83%
KR240726P000480002024-07-19 9:58AM EDT48.000.020.010.23-0.01-33.33%2222360.55%
KR240726P000485002024-07-19 11:46AM EDT48.500.020.010.23-0.01-33.33%9912256.45%
KR240726P000490002024-07-19 9:56AM EDT49.000.030.010.44-0.02-40.00%20031661.72%
KR240726P000495002024-07-17 9:57AM EDT49.500.040.010.20+0.01+33.33%101455.47%
KR240726P000500002024-07-19 3:07PM EDT50.000.020.010.12-0.02-50.00%2513044.73%
KR240726P000510002024-07-18 3:33PM EDT51.000.040.010.070.00-15132.23%
KR240726P000520002024-07-19 2:08PM EDT52.000.060.030.06-0.01-14.29%135423.83%
KR240726P000530002024-07-19 3:08PM EDT53.000.150.100.130.00-272220.51%
KR240726P000540002024-07-19 3:50PM EDT54.000.310.300.34-0.02-6.06%10714618.65%
KR240726P000550002024-07-19 3:58PM EDT55.000.780.770.84+0.09+13.04%11923118.56%
KR240726P000650002024-07-17 2:26PM EDT65.0010.158.5012.550.00--061.33%