KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR190830C000195002019-08-21 12:15PM EDT19.503.953.703.900.00-201564.06%
KR190830C000200002019-08-23 3:12PM EDT20.003.453.203.45+0.10+2.99%4069.53%
KR190830C000205002019-08-02 2:49PM EDT20.501.862.682.910.00-62080.86%
KR190830C000210002019-08-12 2:04PM EDT21.002.132.212.420.00-2271.29%
KR190830C000215002019-08-21 12:35PM EDT21.501.841.681.950.00-1014464.06%
KR190830C000220002019-08-23 1:47PM EDT22.001.481.201.50-0.25-14.45%1350957.42%
KR190830C000225002019-08-23 3:41PM EDT22.500.990.771.01-0.21-17.50%274244.73%
KR190830C000230002019-08-23 3:51PM EDT23.000.560.550.61-0.24-30.00%921,41838.09%
KR190830C000235002019-08-23 3:59PM EDT23.500.290.280.31-0.19-39.58%1241,51733.99%
KR190830C000240002019-08-23 3:51PM EDT24.000.140.090.14-0.09-39.13%10975033.01%
KR190830C000245002019-08-23 3:09PM EDT24.500.050.010.09-0.06-54.55%112937.89%
KR190830C000250002019-08-23 10:47AM EDT25.000.050.000.110.00-217250.78%
KR190830C000255002019-08-09 1:13PM EDT25.500.060.000.090.00-53656.64%
KR190830C000260002019-08-07 3:15PM EDT26.000.150.000.080.00--1953.91%
KR190830C000270002019-08-12 12:12AM EDT27.000.06-0.070.00--476.17%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR190830P000180002019-07-24 2:05PM EDT18.000.060.000.000.00--3250.00%
KR190830P000185002019-07-25 2:58PM EDT18.500.070.000.070.00--198.44%
KR190830P000190002019-08-19 9:56AM EDT19.000.010.000.080.00-48590.63%
KR190830P000195002019-08-21 10:06AM EDT19.500.010.010.000.00-2459.38%
KR190830P000200002019-08-21 3:57PM EDT20.000.010.000.00-0.02-66.67%3013425.00%
KR190830P000205002019-08-19 1:25PM EDT20.500.040.000.000.00-2124025.00%
KR190830P000210002019-08-21 3:37PM EDT21.000.050.000.000.00-1560125.00%
KR190830P000215002019-08-16 12:12PM EDT21.500.140.000.000.00-1735212.50%
KR190830P000220002019-08-23 12:26PM EDT22.000.070.040.09+0.04+133.33%1323241.80%
KR190830P000225002019-08-23 3:49PM EDT22.500.120.100.15-0.09-42.86%3063837.11%
KR190830P000230002019-08-23 3:57PM EDT23.000.280.230.27+0.11+64.71%7067633.59%
KR190830P000235002019-08-23 3:46PM EDT23.500.420.460.62+0.10+31.25%6657042.48%
KR190830P000240002019-08-21 12:09PM EDT24.000.810.710.980.00-8345.90%
KR190830P000245002019-08-22 11:21AM EDT24.501.131.161.39+0.16+16.49%1449.22%
KR190830P000250002019-08-08 3:05PM EDT25.001.931.621.840.00--11253.52%