UK markets open in 2 hours 23 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.66-0.23 (-0.43%)
At close: 04:00PM EDT
53.66 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR250117C000250002024-05-10 1:25PM EDT25.0030.440.000.000.00-200.00%
KR250117C000300002024-04-22 1:02PM EDT30.0027.250.000.000.00-100.00%
KR250117C000350002024-05-21 11:01AM EDT35.0019.880.000.000.00-100.00%
KR250117C000400002024-05-16 9:55AM EDT40.0016.240.000.000.00-600.00%
KR250117C000450002024-05-20 10:39AM EDT45.0011.200.000.000.00-100.00%
KR250117C000500002024-05-17 9:45AM EDT50.007.550.000.000.00-100.00%
KR250117C000550002024-05-20 3:29PM EDT55.004.280.000.000.00-1700.78%
KR250117C000600002024-05-21 3:00PM EDT60.002.340.000.000.00-48903.13%
KR250117C000650002024-05-21 3:20PM EDT65.001.320.000.000.00-106.25%
KR250117C000700002024-05-21 3:21PM EDT70.000.750.000.000.00-1,32506.25%
KR250117C000750002024-05-16 2:25PM EDT75.000.400.000.000.00-2012.50%
KR250117C000800002024-05-20 1:14PM EDT80.000.240.000.000.00-1012.50%
KR250117C000850002024-05-16 9:30AM EDT85.000.350.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR250117P000250002024-05-20 12:11PM EDT25.000.050.000.000.00-5025.00%
KR250117P000300002024-05-07 9:59AM EDT30.000.100.000.000.00-1012.50%
KR250117P000350002024-05-09 9:30AM EDT35.000.360.000.000.00-3012.50%
KR250117P000400002024-05-21 1:40PM EDT40.000.470.000.000.00-106.25%
KR250117P000450002024-05-21 9:51AM EDT45.000.970.000.000.00-106.25%
KR250117P000500002024-05-21 3:25PM EDT50.002.200.000.000.00-201.56%
KR250117P000550002024-05-20 12:13PM EDT55.004.100.000.000.00-12300.00%
KR250117P000600002024-05-20 3:06PM EDT60.007.240.000.000.00-200.00%
KR250117P000650002024-04-16 10:50AM EDT65.0010.1010.0011.250.00-180.00%
KR250117P000700002024-04-08 3:26PM EDT70.0014.7513.1515.850.00-110.00%
KR250117P000750002024-04-19 1:00PM EDT75.0017.4018.9522.650.00-10137.45%