New Zealand markets closed

The Kroger Co. (KR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.90+0.51 (+0.90%)
At close: 04:00PM EDT
56.80 -0.10 (-0.18%)
Pre-market: 04:01AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240328C000410002024-03-07 10:30AM EDT41.0011.250.000.000.00-200.00%
KR240328C000420002024-02-15 10:51AM EDT42.004.8512.0015.950.00-1010550.39%
KR240328C000440002024-03-07 10:45AM EDT44.0010.090.000.000.00-100.00%
KR240328C000450002024-03-07 3:53PM EDT45.0010.500.000.000.00-500.00%
KR240328C000460002024-03-07 10:43AM EDT46.008.500.000.000.00-1200.00%
KR240328C000470002024-03-27 3:43PM EDT47.009.420.000.000.00-100.00%
KR240328C000480002024-03-27 3:43PM EDT48.007.910.000.000.00-800.00%
KR240328C000490002024-03-27 10:21AM EDT49.007.550.000.000.00-100.00%
KR240328C000495002024-03-20 12:55PM EDT49.507.270.000.000.00-400.00%
KR240328C000500002024-03-27 11:14AM EDT50.006.460.000.000.00-500.00%
KR240328C000510002024-03-27 2:04PM EDT51.005.380.000.000.00-300.00%
KR240328C000520002024-03-27 2:24PM EDT52.004.430.000.000.00-100.00%
KR240328C000530002024-03-27 10:16AM EDT53.003.730.000.000.00-10700.00%
KR240328C000540002024-03-27 10:16AM EDT54.002.550.000.000.00-1500.00%
KR240328C000550002024-03-27 3:38PM EDT55.001.760.000.000.00-1700.00%
KR240328C000560002024-03-27 3:40PM EDT56.000.810.000.000.00-25600.00%
KR240328C000570002024-03-27 3:59PM EDT57.000.160.000.000.00-21101.56%
KR240328C000580002024-03-27 3:51PM EDT58.000.020.000.000.00-264012.50%
KR240328C000590002024-03-25 3:41PM EDT59.000.020.000.000.00-39025.00%
KR240328C000600002024-03-25 10:12AM EDT60.000.020.000.000.00-2025.00%
KR240328C000610002024-03-22 10:28AM EDT61.000.010.000.000.00-12025.00%
KR240328C000630002024-03-21 3:47PM EDT63.000.010.000.000.00--050.00%
KR240328C000650002024-03-15 3:12PM EDT65.000.010.000.000.00-1050.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KR240328P000380002024-03-04 12:01PM EDT38.000.010.000.000.00-14050.00%
KR240328P000390002024-03-04 12:27PM EDT39.000.030.000.000.00-1050.00%
KR240328P000400002024-03-01 11:48AM EDT40.000.020.000.000.00-2050.00%
KR240328P000420002024-03-08 1:21PM EDT42.000.050.000.000.00-1050.00%
KR240328P000430002024-03-06 10:49AM EDT43.000.090.000.000.00-1050.00%
KR240328P000440002024-03-07 2:05PM EDT44.000.010.000.000.00-15050.00%
KR240328P000450002024-03-15 9:31AM EDT45.000.020.000.000.00-1050.00%
KR240328P000460002024-03-11 9:54AM EDT46.000.010.000.000.00-14050.00%
KR240328P000470002024-03-13 10:14AM EDT47.000.010.000.000.00-14050.00%
KR240328P000480002024-03-13 10:08AM EDT48.000.010.000.000.00-5050.00%
KR240328P000490002024-03-08 10:30AM EDT49.000.080.000.000.00-1050.00%
KR240328P000500002024-03-19 11:02AM EDT50.000.010.000.000.00-17050.00%
KR240328P000510002024-03-18 3:53PM EDT51.000.020.000.000.00-8050.00%
KR240328P000520002024-03-25 3:01PM EDT52.000.020.000.000.00-2050.00%
KR240328P000530002024-03-22 12:02PM EDT53.000.010.000.000.00-27025.00%
KR240328P000540002024-03-25 3:41PM EDT54.000.020.000.000.00-30025.00%
KR240328P000550002024-03-27 2:15PM EDT55.000.010.000.000.00-8012.50%
KR240328P000560002024-03-27 3:51PM EDT56.000.030.000.000.00-123012.50%
KR240328P000570002024-03-27 3:59PM EDT57.000.260.000.000.00-9200.00%
KR240328P000580002024-03-26 1:42PM EDT58.001.600.000.000.00-700.00%
KR240328P000590002024-03-21 2:41PM EDT59.002.240.000.000.00--00.00%
KR240328P000600002024-03-20 10:08AM EDT60.003.450.000.000.00-100.00%
KR240328P000620002024-03-21 1:45PM EDT62.005.300.000.000.00--00.00%
KR240328P000630002024-03-21 10:54AM EDT63.006.300.000.000.00--00.00%