KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124C000230002020-01-16 1:40PM EST23.005.154.605.700.00-6050.00%
KR200124C000235002020-01-16 12:14PM EST23.504.604.055.250.00-6050.00%
KR200124C000250002019-12-06 3:32PM EST25.002.743.303.450.00-4496.29%
KR200124C000255002019-12-31 2:45PM EST25.503.572.003.250.00-100126.76%
KR200124C000260002020-01-15 11:12AM EST26.002.551.652.710.00-70108.98%
KR200124C000265002019-12-20 3:27PM EST26.502.561.611.740.00-1044.92%
KR200124C000270002020-01-17 11:20AM EST27.001.191.121.23-0.07-5.56%9033.59%
KR200124C000275002020-01-17 2:58PM EST27.500.750.690.73+0.06+8.70%33023.05%
KR200124C000280002020-01-17 3:42PM EST28.000.350.320.35-0.08-18.60%172020.51%
KR200124C000285002020-01-17 3:59PM EST28.500.120.100.120.00-237019.53%
KR200124C000290002020-01-17 1:35PM EST29.000.050.020.040.00-29021.09%
KR200124C000295002020-01-17 1:03PM EST29.500.020.000.03-0.01-33.33%5027.34%
KR200124C000300002020-01-15 2:52PM EST30.000.030.000.030.00-1034.77%
KR200124C000305002020-01-15 1:52PM EST30.500.020.000.040.00-1044.53%
KR200124C000310002020-01-10 3:55PM EST31.000.020.000.060.00-23055.86%
KR200124C000315002020-01-03 1:10PM EST31.500.030.000.130.00-20064.06%
KR200124C000320002019-12-23 9:30AM EST32.000.060.000.130.00--070.70%
KR200124C000345002019-12-17 2:58PM EST34.500.040.000.130.00-20101.56%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124P000200002019-12-16 12:07AM EST20.000.04-0.130.00--0186.72%
KR200124P000225002019-12-30 10:02AM EST22.500.020.000.130.00-100114.06%
KR200124P000235002020-01-13 9:31AM EST23.500.010.000.100.00--090.63%
KR200124P000245002020-01-02 2:49PM EST24.500.030.000.100.00--073.44%
KR200124P000250002019-12-16 1:53PM EST25.000.070.000.080.00-1061.72%
KR200124P000255002020-01-07 11:46AM EST25.500.040.000.040.00-2053.13%
KR200124P000260002019-12-20 12:54PM EST26.000.070.000.030.00-2042.19%
KR200124P000265002020-01-07 1:03PM EST26.500.070.000.030.00-11033.99%
KR200124P000270002020-01-16 11:50AM EST27.000.040.010.040.00-2027.34%
KR200124P000275002020-01-17 3:42PM EST27.500.060.050.07-0.03-33.33%195021.88%
KR200124P000280002020-01-17 3:55PM EST28.000.190.170.20-0.09-32.14%117020.51%
KR200124P000285002020-01-17 12:15PM EST28.500.390.430.53-0.13-25.00%14024.61%
KR200124P000290002020-01-17 9:53AM EST29.000.850.840.93-0.09-9.57%9026.56%
KR200124P000295002020-01-17 1:46PM EST29.501.321.321.40+0.27+25.71%80031.25%
KR200124P000300002019-12-16 12:07AM EST30.002.241.452.370.00--090.63%
KR200124P000310002019-12-30 1:25PM EST31.001.942.173.450.00--0119.53%