UK markets close in 6 hours 52 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.18+0.09 (+0.20%)
At close: 04:00PM EDT
46.18 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR250117C000250002023-09-18 3:06PM EDT25.0022.550.000.000.00-1700.00%
KR250117C000300002023-09-14 3:06PM EDT30.0017.170.000.000.00-200.00%
KR250117C000350002023-09-19 10:17AM EDT35.0013.700.000.000.00-200.00%
KR250117C000400002023-09-18 10:17AM EDT40.0010.500.000.000.00-200.00%
KR250117C000450002023-09-15 11:50AM EDT45.006.900.000.000.00-100.00%
KR250117C000500002023-09-20 1:06PM EDT50.004.680.000.000.00-101.56%
KR250117C000550002023-09-15 10:48AM EDT55.003.050.000.000.00-1103.13%
KR250117C000600002023-09-13 2:48PM EDT60.001.580.000.000.00-1,22506.25%
KR250117C000650002023-09-15 2:38PM EDT65.001.190.000.000.00-5806.25%
KR250117C000700002023-09-20 1:44PM EDT70.000.690.000.000.00-106.25%
KR250117C000750002023-09-08 12:49PM EDT75.000.500.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR250117P000250002023-09-19 3:19PM EDT25.000.310.000.000.00-1012.50%
KR250117P000300002023-09-15 2:36PM EDT30.000.700.000.000.00-106.25%
KR250117P000350002023-09-18 11:42AM EDT35.001.290.000.000.00-1506.25%
KR250117P000400002023-09-18 2:27PM EDT40.002.280.000.000.00-2903.13%
KR250117P000450002023-09-19 3:37PM EDT45.004.100.000.000.00-1900.78%
KR250117P000500002023-09-19 2:35PM EDT50.006.450.000.000.00-2200.00%
KR250117P000550002023-09-18 10:57AM EDT55.009.400.000.000.00-200.00%
KR250117P000600002023-09-08 9:51AM EDT60.0013.450.000.000.00-100.00%
KR250117P000650002023-09-07 2:29PM EDT65.0019.730.000.000.00-100.00%
KR250117P000700002023-09-01 1:18PM EDT70.0024.070.000.000.00-100.00%
KR250117P000750002023-05-15 1:04PM EDT75.0026.0427.5028.100.00-1000.00%