Australia markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.15+0.52 (+0.93%)
At close: 04:00PM EDT
56.15 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240426C000350002024-04-19 9:53AM EDT35.0020.890.000.000.00-100.00%
KR240426C000390002024-04-17 10:05AM EDT39.0016.950.000.000.00--00.00%
KR240426C000400002024-04-16 9:57AM EDT40.0015.850.000.000.00--00.00%
KR240426C000430002024-04-19 3:32PM EDT43.0013.230.000.000.00-200.00%
KR240426C000440002024-04-16 11:59AM EDT44.0011.630.000.000.00--00.00%
KR240426C000450002024-04-17 10:02AM EDT45.0011.360.000.000.00-100.00%
KR240426C000460002024-04-17 11:15AM EDT46.009.750.000.000.00--00.00%
KR240426C000470002024-04-19 3:33PM EDT47.009.600.000.000.00-100.00%
KR240426C000480002024-04-24 9:44AM EDT48.007.650.000.000.00-300.00%
KR240426C000485002024-04-19 1:33PM EDT48.507.840.000.000.00-200.00%
KR240426C000490002024-04-22 2:26PM EDT49.008.250.000.000.00-200.00%
KR240426C000500002024-04-24 9:30AM EDT50.005.690.000.000.00-100.00%
KR240426C000510002024-04-18 9:52AM EDT51.004.610.000.000.00-3000.00%
KR240426C000520002024-04-24 3:57PM EDT52.004.130.000.000.00-200.00%
KR240426C000530002024-04-24 3:54PM EDT53.002.890.000.000.00-200.00%
KR240426C000540002024-04-24 2:07PM EDT54.002.200.000.000.00-2300.00%
KR240426C000550002024-04-23 12:25PM EDT55.001.230.000.000.00-300.00%
KR240426C000560002024-04-24 3:34PM EDT56.000.440.000.000.00-23600.00%
KR240426C000570002024-04-24 3:57PM EDT57.000.100.000.000.00-53506.25%
KR240426C000580002024-04-24 3:25PM EDT58.000.030.000.000.00-11012.50%
KR240426C000590002024-04-23 12:42PM EDT59.000.030.000.000.00-43012.50%
KR240426C000600002024-04-24 12:08PM EDT60.000.010.000.000.00-2025.00%
KR240426C000610002024-04-19 12:50PM EDT61.000.010.000.000.00-1025.00%
KR240426C000620002024-04-15 9:30AM EDT62.000.030.000.000.00-1025.00%
KR240426C000630002024-04-01 9:30AM EDT63.000.090.000.000.00--050.00%
KR240426C000640002024-03-27 2:01PM EDT64.000.040.000.000.00-2050.00%
KR240426C000650002024-04-05 10:36AM EDT65.000.040.000.000.00-50050.00%
KR240426C000660002024-04-05 3:05PM EDT66.000.020.000.000.00-200050.00%
KR240426C000670002024-03-27 10:15AM EDT67.000.030.000.000.00-1050.00%
KR240426C000680002024-03-22 1:44PM EDT68.000.030.000.750.00-10123193.95%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240426P000460002024-03-18 11:38AM EDT46.000.030.000.750.00-6021210.55%
KR240426P000470002024-03-14 1:48PM EDT47.000.030.000.950.00-11206.64%
KR240426P000490002024-03-26 2:45PM EDT49.000.030.000.000.00-20050.00%
KR240426P000500002024-04-17 10:59AM EDT50.000.010.000.000.00-5050.00%
KR240426P000510002024-04-15 11:55AM EDT51.000.020.000.000.00-560025.00%
KR240426P000520002024-04-23 9:33AM EDT52.000.010.000.000.00-1025.00%
KR240426P000530002024-04-24 3:45PM EDT53.000.010.000.000.00-9025.00%
KR240426P000540002024-04-24 3:45PM EDT54.000.030.000.000.00-111012.50%
KR240426P000550002024-04-24 3:38PM EDT55.000.070.000.000.00-34006.25%
KR240426P000560002024-04-24 3:54PM EDT56.000.290.000.000.00-4801.56%
KR240426P000570002024-04-24 3:58PM EDT57.000.910.000.000.00-4100.00%
KR240426P000580002024-04-24 12:08PM EDT58.001.890.000.000.00-300.00%
KR240426P000590002024-04-24 2:47PM EDT59.002.900.000.000.00-500.00%
KR240426P000600002024-04-24 2:57PM EDT60.003.950.000.000.00-200.00%
KR240426P000610002024-04-24 2:57PM EDT61.004.950.000.000.00-3300.00%
KR240426P000640002024-04-17 9:45AM EDT64.008.250.000.000.00--00.00%