UK markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.13+0.23 (+0.40%)
At close: 04:00PM EDT
57.35 +0.22 (+0.39%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:49.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240405C000490002024-03-27 10:28AM EDT2024-04-058.236.1010.00+0.68+9.01%161156.93%
KR240412C000490002024-03-28 2:12PM EDT2024-04-128.226.1510.25+1.16+16.43%29121.88%
KR240419C000490002024-03-28 1:45PM EDT2024-04-198.327.0010.30+0.06+0.73%31,88257.32%
KR240426C000490002024-03-25 11:38AM EDT2024-04-266.876.2510.350.00-2289.70%
KR240517C000490002024-03-27 10:02AM EDT2024-05-177.926.4010.500.00-118470.61%
KR240719C000490002024-03-15 9:39AM EDT2024-07-198.106.9511.000.00-122151.98%
KR240920C000490002024-03-27 10:39AM EDT2024-09-209.158.9510.450.00-149037.21%
KR241018C000490002024-03-12 12:32PM EDT2024-10-188.837.8512.000.00-145445.91%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240405P000490002024-03-12 12:57PM EDT2024-04-050.050.001.270.00-634101.56%
KR240419P000490002024-03-27 9:37AM EDT2024-04-190.010.000.750.00-11,34351.95%
KR240426P000490002024-03-26 2:45PM EDT2024-04-260.030.000.050.00-201128.91%
KR240503P000490002024-03-26 10:04AM EDT2024-05-030.260.000.100.00-141429.49%
KR240517P000490002024-03-25 3:55PM EDT2024-05-170.090.030.090.00-12624.51%
KR240719P000490002024-03-21 3:59PM EDT2024-07-190.410.320.400.00-1460723.34%
KR240920P000490002024-03-26 11:14AM EDT2024-09-200.930.730.860.00-2231824.11%