UK markets close in 2 hours 52 minutes

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.15-0.45 (-0.80%)
At close: 04:00PM EDT
56.25 +0.10 (+0.18%)
Pre-market: 08:26AM EDT
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240412C000400002024-04-09 11:14AM EDT40.0015.400.000.000.00-550.00%
KR240412C000470002024-04-09 10:21AM EDT47.008.250.000.000.00-120.00%
KR240412C000480002024-04-09 10:21AM EDT48.007.250.000.000.00-140.00%
KR240412C000490002024-04-05 2:11PM EDT49.007.980.000.000.00-2110.00%
KR240412C000495002024-04-05 11:15AM EDT49.507.500.000.000.00-840.00%
KR240412C000500002024-04-11 10:15AM EDT50.005.950.000.000.00-42170.00%
KR240412C000510002024-04-11 9:37AM EDT51.005.480.000.000.00-1050.00%
KR240412C000520002024-04-11 1:50PM EDT52.004.220.000.000.00-8380.00%
KR240412C000530002024-04-10 10:49AM EDT53.003.200.000.000.00-1340.00%
KR240412C000540002024-04-11 3:57PM EDT54.002.000.000.000.00-1774180.00%
KR240412C000550002024-04-11 3:45PM EDT55.000.560.000.000.00-575720.00%
KR240412C000560002024-04-11 3:50PM EDT56.000.250.000.000.00-1545490.00%
KR240412C000570002024-04-11 3:41PM EDT57.000.050.000.000.00-1235376.25%
KR240412C000580002024-04-11 3:05PM EDT58.000.010.000.000.00-7757212.50%
KR240412C000590002024-04-11 3:23PM EDT59.000.010.000.000.00-1082625.00%
KR240412C000600002024-04-08 2:12PM EDT60.000.020.000.000.00-1613425.00%
KR240412C000610002024-04-09 10:23AM EDT61.000.020.000.000.00-615150.00%
KR240412C000620002024-04-03 12:56PM EDT62.000.020.000.000.00-150850.00%
KR240412C000640002024-04-01 11:50AM EDT64.000.020.000.000.00--250.00%
KR240412C000650002024-04-02 2:35PM EDT65.000.020.000.000.00-133250.00%
KR240412C000680002024-04-08 10:44AM EDT68.000.010.000.000.00-10010250.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240412P000410002024-04-09 9:54AM EDT41.000.170.000.000.00-2012150.00%
KR240412P000420002024-02-29 12:57PM EDT42.000.200.001.270.00--1457.81%
KR240412P000430002024-04-11 9:37AM EDT43.000.160.000.000.00-142650.00%
KR240412P000440002024-03-28 11:26AM EDT44.000.020.000.000.00-1150.00%
KR240412P000450002024-04-11 9:38AM EDT45.000.130.000.000.00-404450.00%
KR240412P000460002024-04-08 1:41PM EDT46.000.010.000.000.00-202150.00%
KR240412P000470002024-03-12 3:14PM EDT47.000.030.001.350.00-44326.56%
KR240412P000480002024-03-21 9:54AM EDT48.000.010.000.000.00-146550.00%
KR240412P000500002024-03-25 9:31AM EDT50.000.020.000.000.00-12050.00%
KR240412P000510002024-04-09 9:55AM EDT51.000.010.000.000.00-405650.00%
KR240412P000520002024-04-09 2:06PM EDT52.000.020.000.000.00-3053550.00%
KR240412P000530002024-04-11 9:47AM EDT53.000.020.000.000.00-114925.00%
KR240412P000540002024-04-11 12:07PM EDT54.000.010.000.000.00-1314425.00%
KR240412P000550002024-04-11 2:33PM EDT55.000.020.000.000.00-1535512.50%
KR240412P000560002024-04-11 3:59PM EDT56.000.170.000.000.00-3148211.56%
KR240412P000570002024-04-11 2:24PM EDT57.000.810.000.000.00-101,0980.00%
KR240412P000580002024-04-11 3:10PM EDT58.001.780.000.000.00-61860.00%
KR240412P000590002024-04-05 11:01AM EDT59.001.970.000.000.00-400.00%
KR240412P000600002024-04-05 12:39PM EDT60.002.850.000.000.00-1000.00%
KR240412P000640002024-04-02 10:18AM EDT64.006.500.000.000.00--00.00%
KR240412P000680002024-04-10 2:29PM EDT68.0011.900.000.000.00-210.00%
KR240412P000690002024-04-10 9:55AM EDT69.0013.250.000.000.00-100.00%