KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220121C000150002019-11-25 10:34AM EST15.0012.4613.3514.650.00-101049.56%
KR220121C000180002020-02-18 1:36PM EST18.0012.400.000.000.00-100.00%
KR220121C000200002020-02-25 2:47PM EST20.0010.650.000.000.00-200.00%
KR220121C000230002020-02-27 2:30PM EST23.007.590.000.000.00-1200.00%
KR220121C000250002020-02-27 9:59AM EST25.006.100.000.000.00-100.00%
KR220121C000270002020-02-25 1:54PM EST27.005.890.000.000.00-1100.00%
KR220121C000300002020-02-27 1:37PM EST30.003.850.000.000.00-301.56%
KR220121C000320002020-02-26 12:59PM EST32.003.190.000.000.00-903.13%
KR220121C000350002020-02-27 1:14PM EST35.002.300.000.000.00-1003.13%
KR220121C000370002020-02-21 1:32PM EST37.001.890.000.000.00-12806.25%
KR220121C000400002020-02-26 3:56PM EST40.001.210.000.000.00-106.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR220121P000130002020-01-07 9:41AM EST13.000.310.060.670.00-21147.02%
KR220121P000150002020-02-21 9:30AM EST15.000.300.000.000.00-2012.50%
KR220121P000180002020-02-26 3:47PM EST18.000.950.000.000.00-206.25%
KR220121P000200002020-02-27 9:54AM EST20.001.200.000.000.00-1306.25%
KR220121P000230002020-02-25 1:40PM EST23.001.850.000.000.00-103.13%
KR220121P000250002020-02-19 11:19AM EST25.002.700.000.000.00-603.13%
KR220121P000270002020-02-18 12:12PM EST27.003.230.000.000.00-1900.78%
KR220121P000300002020-02-19 2:37PM EST30.004.600.000.000.00-600.00%
KR220121P000320002020-02-24 10:00AM EST32.005.630.000.000.00-3600.00%
KR220121P000350002019-11-14 9:37AM EST35.009.358.309.900.00-6034.95%
KR220121P000400002020-02-18 10:42AM EST40.0011.000.000.000.00-1500.00%