UK markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.20-0.24 (-0.44%)
At close: 04:00PM EDT
54.20 0.00 (0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240524C000510002024-05-02 2:29PM EDT51.004.152.914.000.00--074.61%
KR240524C000520002024-05-16 9:53AM EDT52.002.192.132.48-0.86-28.20%7437.79%
KR240524C000530002024-05-17 3:49PM EDT53.001.261.371.60-1.06-45.69%483131.84%
KR240524C000540002024-05-17 3:59PM EDT54.000.680.680.73-0.27-28.42%4074722.56%
KR240524C000550002024-05-17 3:59PM EDT55.000.280.250.30-0.11-28.21%749922.17%
KR240524C000560002024-05-17 3:59PM EDT56.000.100.100.12-0.10-50.00%60016223.63%
KR240524C000570002024-05-17 3:06PM EDT57.000.040.030.06-0.04-50.00%118326.76%
KR240524C000580002024-05-17 11:15AM EDT58.000.030.010.04-0.02-40.00%199130.86%
KR240524C000590002024-05-17 11:12AM EDT59.000.020.010.030.00-107935.16%
KR240524C000600002024-05-16 9:37AM EDT60.000.010.010.030.00-117541.02%
KR240524C000610002024-05-13 11:49AM EDT61.000.030.010.050.00-50155850.39%
KR240524C000620002024-05-17 12:27PM EDT62.000.010.010.230.00-1413466.41%
KR240524C000630002024-05-15 12:32PM EDT63.000.010.010.750.00-145995.70%
KR240524C000640002024-04-23 10:07AM EDT64.000.040.010.750.00-20027102.54%
KR240524C000650002024-05-02 9:30AM EDT65.000.040.000.950.00-2030116.21%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240524P000440002024-05-13 11:46AM EDT44.000.010.001.200.00-1616145.31%
KR240524P000450002024-05-13 11:47AM EDT45.000.010.002.100.00-497512162.89%
KR240524P000460002024-05-08 3:45PM EDT46.000.010.002.140.00-230151.27%
KR240524P000470002024-05-17 11:17AM EDT47.000.010.011.27-0.01-50.00%145113.77%
KR240524P000480002024-05-03 10:53AM EDT48.000.030.010.030.00-10022448.44%
KR240524P000490002024-05-07 10:50AM EDT49.000.020.010.040.00-110743.36%
KR240524P000500002024-05-16 12:39PM EDT50.000.030.010.040.00-203036.13%
KR240524P000510002024-05-15 10:30AM EDT51.000.030.020.050.00-13530.08%
KR240524P000520002024-05-17 3:55PM EDT52.000.070.050.07+0.02+40.00%1015824.22%
KR240524P000530002024-05-17 3:48PM EDT53.000.200.140.19+0.03+17.65%2474722.27%
KR240524P000540002024-05-17 3:51PM EDT54.000.480.430.47+0.06+14.29%5617320.41%
KR240524P000550002024-05-17 3:15PM EDT55.001.171.011.09+0.25+27.17%11920421.78%
KR240524P000560002024-05-17 3:25PM EDT56.002.011.812.12+0.52+34.90%2122734.18%
KR240524P000570002024-05-03 9:52AM EDT57.002.971.453.050.00-22640.23%
KR240524P000580002024-05-15 10:17AM EDT58.002.993.305.350.00-12863.87%
KR240524P000590002024-04-17 1:03PM EDT59.004.054.405.350.00--074.32%