Australia 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:55.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240405C000550002024-03-28 2:01PM EDT2024-04-052.190.342.50+0.40+22.35%4049034.08%
KR240412C000550002024-03-28 1:40PM EDT2024-04-122.392.302.48+0.23+10.65%5355324.32%
KR240419C000550002024-03-28 3:59PM EDT2024-04-192.482.432.54+0.24+10.71%603,43321.53%
KR240426C000550002024-03-27 12:34PM EDT2024-04-262.152.423.450.00-22835.30%
KR240503C000550002024-03-22 12:57PM EDT2024-05-032.500.784.850.00-5552.56%
KR240517C000550002024-03-28 2:21PM EDT2024-05-172.982.923.25+0.40+15.50%122,00724.27%
KR240621C000550002024-03-28 12:04PM EDT2024-06-213.992.894.30+0.54+15.65%403,56828.93%
KR240719C000550002024-03-28 11:00AM EDT2024-07-194.354.105.05+0.32+7.94%298031.31%
KR240920C000550002024-03-27 10:58AM EDT2024-09-204.804.955.650.00-12,75429.05%
KR241018C000550002024-03-25 9:32AM EDT2024-10-185.634.456.70+0.18+3.30%127133.40%
KR241220C000550002024-03-26 3:31PM EDT2024-12-206.425.406.90+0.34+5.59%28930.25%
KR250117C000550002024-03-28 1:22PM EDT2025-01-176.826.558.45+0.27+4.12%11,90036.65%
KR260116C000550002024-03-27 9:30AM EDT2026-01-169.207.5011.350.00-830234.40%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240405P000550002024-03-28 12:46PM EDT2024-04-050.040.010.04-0.06-60.00%1016516.99%
KR240412P000550002024-03-28 1:20PM EDT2024-04-120.130.080.11-0.04-23.53%226316.11%
KR240419P000550002024-03-28 3:25PM EDT2024-04-190.220.200.22-0.04-15.38%407,55616.70%
KR240426P000550002024-03-28 1:46PM EDT2024-04-260.300.260.31-0.16-34.78%68116.65%
KR240503P000550002024-03-21 1:32PM EDT2024-05-030.680.310.470.00--117.92%
KR240517P000550002024-03-28 2:55PM EDT2024-05-170.670.600.64-0.04-5.63%1913,09217.70%
KR240621P000550002024-03-28 2:50PM EDT2024-06-211.411.341.40-0.13-8.44%111,21321.42%
KR240719P000550002024-03-28 3:59PM EDT2024-07-191.561.541.58-0.09-5.45%441,06220.12%
KR240920P000550002024-03-28 1:50PM EDT2024-09-202.282.222.33-0.18-7.32%340421.18%
KR241018P000550002024-03-25 11:30AM EDT2024-10-182.822.302.880.00-119623.07%
KR241220P000550002024-03-25 2:53PM EDT2024-12-203.552.553.450.00-201,27323.23%
KR250117P000550002024-03-27 12:27PM EDT2025-01-173.611.734.000.00-322524.89%
KR260116P000550002024-03-28 1:57PM EDT2026-01-165.354.307.85-0.40-6.96%17629.75%