KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR171201C000185002017-10-20 10:54PM EST18.502.602.602.750.00-1800.00%
KR171201C000190002017-11-17 11:51PM EST19.002.824.304.600.00-1010156.25%
KR171201C000200002017-11-22 1:38PM EST20.003.163.003.200.00-22780.08%
KR171201C000205002017-11-17 9:54AM EST20.502.822.903.10+0.98+53.26%1574119.34%
KR171201C000210002017-11-22 3:33PM EST21.002.332.052.250.00-1516365.82%
KR171201C000215002017-11-22 3:49PM EST21.501.951.701.850.00-91,68767.97%
KR171201C000220002017-11-24 11:30AM EST22.001.491.301.45-0.01-0.67%422,01963.67%
KR171201C000225002017-11-24 12:43PM EST22.501.050.951.15-0.15-12.50%951,15762.70%
KR171201C000230002017-11-24 12:39PM EST23.000.800.750.85-0.10-11.11%2921,33663.77%
KR171201C000235002017-11-24 12:59PM EST23.500.580.500.60-0.07-10.77%12170660.94%
KR171201C000240002017-11-24 12:43PM EST24.000.400.300.45-0.05-11.11%734,75260.16%
KR171201C000245002017-11-24 10:36AM EST24.500.300.200.350.00-6625762.70%
KR171201C000250002017-11-24 12:51PM EST25.000.200.100.250.00-15124961.72%
KR171201C000255002017-11-24 12:47PM EST25.500.150.100.200.00-111167.38%
KR171201C000260002017-11-24 9:33AM EST26.000.100.050.200.00-141171.88%
KR171201C000270002017-10-20 10:54PM EST27.000.050.000.200.00-171782.03%
KR171201C000275002017-10-20 10:54PM EST27.500.050.000.200.00-7789.06%
PutsforDecember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR171201P000140002017-11-17 3:01PM EST14.000.020.000.05-0.03-60.00%11168.75%
KR171201P000150002017-10-13 10:48PM EST15.000.050.000.150.00-100177.34%
KR171201P000160002017-11-17 11:51PM EST16.000.030.000.050.00-44128.13%
KR171201P000180002017-11-15 2:46PM EST18.000.070.000.050.00-67590.63%
KR171201P000185002017-11-20 10:54AM EST18.500.020.000.100.00-506192.97%
KR171201P000190002017-11-17 3:01PM EST19.000.060.000.10-0.05-45.45%10118283.59%
KR171201P000195002017-11-22 12:24PM EST19.500.050.000.100.00-665274.22%
KR171201P000200002017-11-22 1:46PM EST20.000.080.050.100.00-4027271.09%
KR171201P000205002017-11-24 12:49PM EST20.500.070.050.15+0.01+16.67%8050366.02%
KR171201P000210002017-11-22 11:05AM EST21.000.100.100.250.00-18453566.41%
KR171201P000215002017-11-24 12:41PM EST21.500.250.200.35+0.02+8.70%1337165.82%
KR171201P000220002017-11-24 12:49PM EST22.000.370.300.40+0.03+8.82%1119259.57%
KR171201P000225002017-11-24 12:37PM EST22.500.550.500.65+0.04+7.84%12944263.09%
KR171201P000230002017-11-24 12:45PM EST23.000.770.700.90+0.06+8.45%1841,34762.21%
KR171201P000235002017-11-24 12:38PM EST23.501.071.001.10+0.08+8.08%991,06159.38%
KR171201P000240002017-11-24 12:48PM EST24.001.291.301.500.00-424960.74%
KR171201P000250002017-11-24 10:27AM EST25.002.052.052.500.00-1370.90%