UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.05+0.59 (+1.33%)
At close: 04:00PM EST
44.90 -0.15 (-0.33%)
After hours: 06:34PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR250117C000250002023-01-27 12:22PM EST25.0020.7820.6021.35+0.41+2.01%5738.98%
KR250117C000300002023-01-27 3:00PM EST30.0017.0416.6517.25+0.58+3.52%22736.08%
KR250117C000350002023-01-27 2:23PM EST35.0013.2213.1013.50+0.23+1.77%25833.48%
KR250117C000400002023-01-27 12:24PM EST40.0010.1510.0010.35+0.45+4.64%2256631.96%
KR250117C000450002023-01-27 12:09PM EST45.007.357.357.65-1.15-13.53%1010230.40%
KR250117C000500002023-01-23 1:15PM EST50.005.755.355.500.00-428529.18%
KR250117C000550002023-01-27 2:57PM EST55.003.803.603.90+0.25+7.04%1044828.41%
KR250117C000600002023-01-25 3:47PM EST60.002.652.402.680.00-117327.63%
KR250117C000650002023-01-24 3:54PM EST65.001.771.581.830.00-13827.11%
KR250117C000700002023-01-20 1:09PM EST70.001.401.041.370.00-58027.55%
KR250117C000750002023-01-26 2:25PM EST75.000.800.700.950.00-347927.32%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR250117P000250002023-01-26 1:41PM EST25.000.770.670.860.00-12034.38%
KR250117P000300002023-01-23 10:48AM EST30.001.651.241.520.00-105131.21%
KR250117P000350002023-01-25 3:38PM EST35.002.452.212.460.00-16528.13%
KR250117P000400002023-01-27 11:27AM EST40.004.003.753.95-0.40-9.09%33725.95%
KR250117P000450002023-01-24 10:42AM EST45.006.385.606.000.00-311523.98%
KR250117P000500002023-01-25 1:49PM EST50.008.808.258.650.00-536422.05%
KR250117P000550002022-12-02 10:28AM EST55.0011.4112.7013.000.00-114424.88%
KR250117P000600002023-01-27 12:22PM EST60.0015.6515.3515.85-1.10-6.57%53418.43%
KR250117P000650002022-12-21 10:43AM EST65.0020.6020.4021.100.00-11123.29%
KR250117P000700002022-11-15 2:56PM EST70.0023.6025.8027.300.00-1133.07%