UK markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Real-time 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:60.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240405C000600002024-03-28 3:36PM EDT2024-04-050.030.020.03+0.01+50.00%6961919.34%
KR240412C000600002024-03-26 9:44AM EDT2024-04-120.070.050.090.00-105918.07%
KR240419C000600002024-03-28 11:42AM EDT2024-04-190.150.120.18+0.03+25.00%142,00718.16%
KR240426C000600002024-03-28 2:29PM EDT2024-04-260.230.220.30+0.04+21.05%72918.85%
KR240517C000600002024-03-28 1:37PM EDT2024-05-170.560.520.57+0.12+27.27%2976118.68%
KR240621C000600002024-03-28 3:58PM EDT2024-06-211.421.401.48+0.22+18.33%241,62923.73%
KR240719C000600002024-03-28 2:39PM EDT2024-07-191.721.731.78+0.14+8.86%1551,82023.08%
KR240920C000600002024-03-28 3:36PM EDT2024-09-202.682.652.78+0.21+8.50%163725.03%
KR241018C000600002024-03-22 11:27AM EDT2024-10-182.983.003.350.00-151,00626.64%
KR241220C000600002024-03-25 11:59AM EDT2024-12-203.553.804.300.00-16428.19%
KR250117C000600002024-03-28 11:01AM EDT2025-01-174.334.205.70+0.33+8.25%211,93533.66%
KR260116C000600002024-03-28 3:24PM EDT2026-01-167.455.009.95+0.26+3.62%2905,31536.44%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240419P000600002024-03-22 10:00AM EDT2024-04-192.931.014.950.00-102157.93%
KR240426P000600002024-03-20 1:13PM EDT2024-04-265.501.054.100.00-1136.43%
KR240517P000600002024-03-28 10:31AM EDT2024-05-173.252.694.15-0.49-13.10%73928.39%
KR240621P000600002024-03-20 3:09PM EDT2024-06-214.201.785.150.00-51731.36%
KR240719P000600002024-03-21 9:53AM EDT2024-07-194.403.755.250.00-11928.02%
KR240920P000600002024-03-28 12:02PM EDT2024-09-204.652.815.60-0.45-8.82%145524.72%
KR241220P000600002024-03-28 1:14PM EDT2024-12-205.554.855.85-0.70-11.20%4221.38%
KR250117P000600002024-03-28 2:41PM EDT2025-01-175.753.557.75-0.50-8.00%639029.68%
KR260116P000600002024-03-28 9:46AM EDT2026-01-167.606.1010.00-0.50-6.17%1127.22%