UK markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.26-0.02 (-0.04%)
At close: 04:00PM EDT
55.00 -0.26 (-0.47%)
After hours: 06:20PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240920C000250002024-03-26 10:10AM EDT25.0031.5028.3532.500.00-5363.38%
KR240920C000370002024-02-01 1:09PM EDT37.0010.4512.4514.000.00--140.00%
KR240920C000380002024-01-31 12:08PM EDT38.009.750.000.000.00-2140.00%
KR240920C000390002024-01-31 11:34AM EDT39.008.950.000.000.00--40.00%
KR240920C000400002024-02-14 1:05PM EDT40.007.3615.3019.350.00-1013459.38%
KR240920C000410002024-03-01 12:23PM EDT41.009.7514.7518.850.00-55361.57%
KR240920C000420002024-02-22 11:14AM EDT42.006.9515.0017.200.00-12413461.50%
KR240920C000430002024-02-07 10:48AM EDT43.004.6513.8514.600.00--153.26%
KR240920C000440002024-03-06 10:46AM EDT44.007.6513.9514.100.00-11421154.42%
KR240920C000450002024-03-22 11:17AM EDT45.0012.799.3012.250.00-130343.85%
KR240920C000460002024-03-07 1:43PM EDT46.0010.4611.3013.150.00-82850.06%
KR240920C000470002024-04-16 9:30AM EDT47.0010.609.5010.900.00-65944.10%
KR240920C000480002024-04-17 2:37PM EDT48.008.857.059.35-0.60-6.35%128236.30%
KR240920C000490002024-04-11 12:05PM EDT49.008.606.909.550.00-1150743.43%
KR240920C000500002024-04-16 1:41PM EDT50.007.456.657.850.00-6366934.69%
KR240920C000550002024-04-17 1:36PM EDT55.003.953.255.05-0.50-11.24%22,80034.17%
KR240920C000600002024-04-16 9:30AM EDT60.002.501.802.060.00-1086126.50%
KR240920C000650002024-04-17 3:02PM EDT65.000.870.850.90-0.05-5.43%1514725.68%
KR240920C000700002024-04-01 10:01AM EDT70.000.550.360.410.00-80082126.17%
KR240920C000750002024-04-08 10:31AM EDT75.000.270.130.190.00-2017926.86%
KR240920C000800002024-04-15 11:33AM EDT80.000.090.050.110.00-20018928.42%
KR240920C000850002024-04-12 2:22PM EDT85.000.050.020.070.00-2001130.08%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240920P000250002024-01-30 4:00PM EDT25.000.060.002.190.00--195.36%
KR240920P000300002024-04-15 11:37AM EDT30.000.040.010.340.00-10010050.78%
KR240920P000350002024-03-06 3:08PM EDT35.000.180.030.140.00-154937.89%
KR240920P000360002024-02-14 12:50PM EDT36.000.500.120.160.00-1436.72%
KR240920P000370002024-02-15 12:58PM EDT37.000.520.130.180.00-13135.45%
KR240920P000380002024-02-21 2:56PM EDT38.000.510.100.180.00-1933.45%
KR240920P000390002024-02-23 12:36PM EDT39.000.550.150.190.00-101731.84%
KR240920P000400002024-04-17 12:57PM EDT40.000.200.180.24-0.01-4.76%1019831.40%
KR240920P000410002024-04-17 2:36PM EDT41.000.250.210.24-0.32-56.14%81029.40%
KR240920P000420002024-03-06 2:59PM EDT42.000.690.200.270.00-13728.17%
KR240920P000430002024-03-06 3:12PM EDT43.000.850.240.300.00-66326.91%
KR240920P000440002024-03-25 1:00PM EDT44.000.360.330.530.00-68929.05%
KR240920P000450002024-04-17 3:08PM EDT45.000.530.500.55+0.11+26.19%158327.20%
KR240920P000460002024-04-05 10:34AM EDT46.000.480.630.660.00-127826.56%
KR240920P000470002024-04-16 10:07AM EDT47.000.720.760.800.00-3530126.07%
KR240920P000480002024-04-09 3:02PM EDT48.000.900.920.970.00-128225.64%
KR240920P000490002024-04-11 12:52PM EDT49.000.951.001.160.00-2131725.10%
KR240920P000500002024-04-17 9:30AM EDT50.001.311.221.39+0.17+14.91%535824.68%
KR240920P000550002024-04-17 1:36PM EDT55.003.103.003.15+0.10+3.33%160222.75%
KR240920P000600002024-04-10 9:33AM EDT60.006.055.956.100.00-150521.17%
KR240920P000650002024-04-08 2:02PM EDT65.009.708.5010.200.00--120.73%