KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200717C000170002020-02-18 10:12AM EST17.0013.730.000.000.00-200.00%
KR200717C000210002020-02-06 11:53AM EST21.007.130.000.000.00--00.00%
KR200717C000220002020-01-31 3:55PM EST22.005.200.000.000.00-600.00%
KR200717C000230002020-02-18 9:51AM EST23.007.900.000.000.00-4000.00%
KR200717C000240002020-02-21 2:53PM EST24.006.550.000.000.00-5000.00%
KR200717C000250002020-01-17 11:33AM EST25.003.955.355.450.00-11748.63%
KR200717C000260002020-02-26 12:27PM EST26.004.100.000.000.00-200.00%
KR200717C000270002020-02-26 2:10PM EST27.003.250.000.000.00-300.00%
KR200717C000280002020-02-25 9:30AM EST28.003.550.000.000.00-400.00%
KR200717C000290002020-02-26 3:28PM EST29.002.000.000.000.00-200.39%
KR200717C000300002020-02-26 2:06PM EST30.001.650.000.000.00-501.56%
KR200717C000310002020-02-26 1:05PM EST31.001.210.000.000.00-503.13%
KR200717C000320002020-02-26 2:57PM EST32.000.900.000.000.00-1903.13%
KR200717C000330002020-02-26 1:16PM EST33.000.710.000.000.00-206.25%
KR200717C000340002020-02-24 9:33AM EST34.000.750.000.000.00-2006.25%
KR200717C000350002020-02-26 11:52AM EST35.000.370.000.000.00-606.25%
KR200717C000360002020-02-26 1:01PM EST36.000.250.000.000.00-106.25%
KR200717C000370002020-02-21 11:21AM EST37.000.260.000.000.00-3012.50%
KR200717C000380002020-02-26 2:23PM EST38.000.100.000.000.00-28012.50%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200717P000180002019-12-17 11:07AM EST18.000.160.000.300.00-1054.79%
KR200717P000190002020-01-08 12:34PM EST19.000.130.060.110.00--7539.55%
KR200717P000200002020-02-03 1:45PM EST20.000.210.000.000.00-200012.50%
KR200717P000210002020-02-20 9:46AM EST21.000.120.000.000.00-10012.50%
KR200717P000220002020-02-26 1:28PM EST22.000.280.000.000.00-5012.50%
KR200717P000230002020-02-25 10:55AM EST23.000.290.000.000.00-406.25%
KR200717P000240002020-02-26 1:45PM EST24.000.560.000.000.00-206.25%
KR200717P000250002020-02-26 2:10PM EST25.000.770.000.000.00-306.25%
KR200717P000260002020-02-26 12:58PM EST26.001.020.000.000.00-903.13%
KR200717P000270002020-02-26 12:59PM EST27.001.260.000.000.00-203.13%
KR200717P000280002020-02-26 1:02PM EST28.001.630.000.000.00-201.56%
KR200717P000290002020-02-26 12:59PM EST29.002.080.000.000.00-200.00%
KR200717P000300002020-02-25 12:10PM EST30.002.070.000.000.00-400.00%
KR200717P000310002020-02-24 10:37AM EST31.002.450.000.000.00-100.00%
KR200717P000320002020-02-13 10:13AM EST32.004.050.000.000.00-300.00%
KR200717P000330002020-01-21 11:02AM EST33.005.200.000.000.00--00.00%
KR200717P000340002019-12-05 12:11PM EST34.007.855.956.150.00--035.65%
KR200717P000350002020-01-21 12:09AM EST35.007.150.000.000.00--00.00%
KR200717P000380002020-01-31 1:39PM EST38.0011.200.000.000.00-100.00%