UK markets open in 7 hours 27 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.26-0.02 (-0.04%)
At close: 04:00PM EDT
55.06 -0.20 (-0.36%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR241018C000400002024-04-15 10:29AM EDT40.0016.5014.4018.000.00-5561.69%
KR241018C000440002024-04-12 12:12PM EDT44.0012.8012.1014.400.00-1653.43%
KR241018C000450002024-03-13 3:56PM EDT45.0012.6011.5012.000.00-17838.06%
KR241018C000460002024-04-16 1:25PM EDT46.0010.9210.6011.100.00-32336.45%
KR241018C000470002024-04-08 3:33PM EDT47.0010.109.5510.750.00-64239.39%
KR241018C000480002024-04-05 11:34AM EDT48.0010.818.159.800.00-283237.07%
KR241018C000490002024-04-05 11:06AM EDT49.009.907.509.300.00-445438.14%
KR241018C000500002024-04-05 11:35AM EDT50.009.157.459.650.00-3112245.00%
KR241018C000550002024-04-15 9:49AM EDT55.004.654.305.350.00-221733.40%
KR241018C000600002024-04-16 3:45PM EDT60.002.332.212.520.00-2771,69627.54%
KR241018C000650002024-04-17 3:39PM EDT65.001.041.051.35-0.37-26.24%165,31727.61%
KR241018C000700002024-04-10 3:48PM EDT70.000.670.480.750.00-132,32628.42%
KR241018C000750002024-04-16 10:23AM EDT75.000.280.210.480.00-5315930.15%
KR241018C000800002024-03-22 3:12PM EDT80.000.210.000.810.00-2139.40%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR241018P000300002024-04-15 11:34AM EDT30.000.030.000.370.00-10010354.05%
KR241018P000350002024-03-06 2:40PM EDT35.000.210.000.250.00-220038.92%
KR241018P000380002024-03-19 2:17PM EDT38.000.230.000.360.00-2235.69%
KR241018P000390002024-04-10 1:27PM EDT39.000.180.000.400.00-7834.52%
KR241018P000400002024-03-22 3:13PM EDT40.000.230.000.950.00-2341.41%
KR241018P000410002024-03-22 3:41PM EDT41.000.320.251.550.00-2146.34%
KR241018P000420002024-03-15 2:34PM EDT42.000.390.331.780.00--946.22%
KR241018P000430002024-04-17 3:05PM EDT43.000.430.401.60+0.01+2.38%155141.75%
KR241018P000440002024-04-08 11:14AM EDT44.000.460.491.590.00--139.14%
KR241018P000450002024-03-07 1:42PM EDT45.000.700.460.510.00-1824.51%
KR241018P000460002024-03-18 1:32PM EDT46.000.740.530.790.00-232426.03%
KR241018P000470002024-03-18 1:32PM EDT47.000.870.690.950.00-14719825.60%
KR241018P000480002024-03-11 3:32PM EDT48.001.190.770.890.00-31022.83%
KR241018P000500002024-04-03 2:47PM EDT50.001.101.272.130.00-24928.53%
KR241018P000550002024-04-17 12:41PM EDT55.003.303.204.35+0.10+3.12%1066628.66%
KR241018P000600002024-04-17 3:54PM EDT60.006.205.506.30+1.20+24.00%511620.95%