Advertisement
U.S. markets close in 4 hours 4 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Real Time Price. Currency in USD
57.12+0.22 (+0.39%)
As of 11:56AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240328C000410002024-03-07 10:30AM EDT41.0011.2515.3517.700.00-20449.22%
KR240328C000420002024-02-15 10:51AM EDT42.004.8512.0015.950.00-1010514.84%
KR240328C000440002024-03-07 10:45AM EDT44.0010.0911.8013.150.00-10228.13%
KR240328C000450002024-03-07 3:53PM EDT45.0010.5012.0012.150.00-511209.38%
KR240328C000460002024-03-07 10:43AM EDT46.008.509.5511.150.00-124193.75%
KR240328C000470002024-03-27 3:43PM EDT47.009.4210.0010.650.00-132250.78%
KR240328C000480002024-03-27 3:43PM EDT48.007.918.209.750.00-823312.50%
KR240328C000490002024-03-28 9:42AM EDT49.008.188.058.15+0.63+8.34%23173143.75%
KR240328C000495002024-03-20 12:55PM EDT49.507.637.507.65+0.36+4.95%47135.16%
KR240328C000500002024-03-28 9:47AM EDT50.007.186.407.15+0.72+11.15%1482126.56%
KR240328C000510002024-03-27 2:04PM EDT51.005.386.056.150.00-3161110.94%
KR240328C000520002024-03-28 9:30AM EDT52.005.004.605.15+0.57+12.87%36994.53%
KR240328C000530002024-03-28 9:58AM EDT53.004.173.654.15+0.44+11.80%311178.13%
KR240328C000540002024-03-27 10:16AM EDT54.003.052.793.15+0.50+19.61%16961.72%
KR240328C000550002024-03-27 3:38PM EDT55.001.762.012.170.00-1724850.39%
KR240328C000560002024-03-28 11:37AM EDT56.001.101.041.17+0.29+35.80%17958131.25%
KR240328C000570002024-03-28 11:37AM EDT57.000.130.140.16-0.03-18.75%1691,8517.23%
KR240328C000580002024-03-28 11:41AM EDT58.000.010.000.01-0.01-50.00%541,05217.19%
KR240328C000590002024-03-25 3:41PM EDT59.000.020.000.010.00-3914332.03%
KR240328C000600002024-03-25 10:12AM EDT60.000.020.000.010.00-217245.31%
KR240328C000610002024-03-22 10:28AM EDT61.000.010.000.010.00-1250953.13%
KR240328C000630002024-03-21 3:47PM EDT63.000.010.000.010.00--275.00%
KR240328C000650002024-03-15 3:12PM EDT65.000.010.000.010.00-17296.88%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR240328P000380002024-03-04 12:01PM EDT38.000.010.000.010.00-1425275.00%
KR240328P000390002024-03-04 12:27PM EDT39.000.030.000.010.00-12262.50%
KR240328P000400002024-03-01 11:48AM EDT40.000.020.000.010.00-240243.75%
KR240328P000420002024-03-28 9:47AM EDT42.000.010.000.01-0.04-80.00%139212.50%
KR240328P000430002024-03-06 10:49AM EDT43.000.090.000.010.00-114196.88%
KR240328P000440002024-03-07 2:05PM EDT44.000.010.000.010.00-15105187.50%
KR240328P000450002024-03-15 9:31AM EDT45.000.020.000.010.00-110168.75%
KR240328P000460002024-03-11 9:54AM EDT46.000.010.000.010.00-14101156.25%
KR240328P000470002024-03-13 10:14AM EDT47.000.010.000.010.00-14180143.75%
KR240328P000480002024-03-13 10:08AM EDT48.000.010.000.010.00-521125.00%
KR240328P000490002024-03-08 10:30AM EDT49.000.080.000.010.00-129112.50%
KR240328P000500002024-03-19 11:02AM EDT50.000.010.000.010.00-1738100.00%
KR240328P000510002024-03-18 3:53PM EDT51.000.020.000.010.00-810587.50%
KR240328P000520002024-03-25 3:01PM EDT52.000.020.000.010.00-253375.00%
KR240328P000530002024-03-22 12:02PM EDT53.000.010.000.010.00-2757359.38%
KR240328P000540002024-03-25 3:41PM EDT54.000.020.000.010.00-306051.56%
KR240328P000550002024-03-28 9:50AM EDT55.000.010.000.010.00-151836.72%
KR240328P000560002024-03-28 10:48AM EDT56.000.010.000.01-0.02-66.67%1288721.09%
KR240328P000570002024-03-28 10:41AM EDT57.000.050.060.09-0.21-80.77%484311.91%
KR240328P000580002024-03-28 10:43AM EDT58.000.820.770.98-0.78-48.75%1932.62%
KR240328P000590002024-03-21 2:41PM EDT59.002.241.831.950.00--048.44%
KR240328P000600002024-03-20 10:08AM EDT60.003.452.852.960.00-1053.13%
KR240328P000620002024-03-21 1:45PM EDT62.005.304.855.000.00--089.84%
KR240328P000630002024-03-21 10:54AM EDT63.006.305.856.000.00--0103.13%