KR - The Kroger Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR190628C000185002019-06-25 9:33AM EDT18.503.503.703.900.00--77278.52%
KR190628C000190002019-06-20 10:06AM EDT19.004.303.203.400.00--30251.76%
KR190628C000200002019-06-25 3:59PM EDT20.001.892.222.340.00-409194.53%
KR190628C000210002019-06-25 10:24AM EDT21.000.761.261.340.00-59139.84%
KR190628C000215002019-06-25 3:06PM EDT21.500.430.810.890.00-585114.06%
KR190628C000220002019-06-21 3:59PM EDT22.000.490.450.50-0.78-61.42%738792.19%
KR190628C000225002019-06-21 3:57PM EDT22.500.210.200.24-0.59-73.75%7323776.95%
KR190628C000230002019-06-25 2:32PM EDT23.000.020.090.100.00-1,14721770.31%
KR190628C000235002019-06-25 3:39PM EDT23.500.010.040.060.00-4551,03071.09%
KR190628C000240002019-06-21 2:31PM EDT24.000.030.020.04-0.09-75.00%11276075.00%
KR190628C000245002019-06-25 1:26PM EDT24.500.010.010.020.00-2056875.00%
KR190628C000250002019-06-25 9:48AM EDT25.000.010.010.020.00-1876784.38%
KR190628C000255002019-06-21 1:13PM EDT25.500.010.000.020.00-22697887.50%
KR190628C000260002019-06-25 3:26PM EDT26.000.010.000.010.00-3572087.50%
KR190628C000265002019-06-20 10:23AM EDT26.500.010.000.030.00-385110.94%
KR190628C000270002019-06-21 10:41AM EDT27.000.010.000.030.00-4629118.75%
KR190628C000275002019-06-25 11:15AM EDT27.500.010.000.030.00-42338128.13%
KR190628C000280002019-06-20 9:30AM EDT28.000.050.000.020.00-5247128.13%
KR190628C000285002019-06-19 11:56AM EDT28.500.060.000.030.00-727142.19%
KR190628C000290002019-06-20 11:32AM EDT29.000.010.000.030.00-3129150.00%
KR190628C000295002019-06-17 3:19PM EDT29.500.070.000.030.00-111156.25%
KR190628C000300002019-06-17 1:31PM EDT30.000.050.000.010.00-1819143.75%
KR190628C000325002019-06-18 3:28PM EDT32.500.040.000.050.00-13209.38%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR190628P000185002019-06-19 11:56AM EDT18.500.070.000.030.00--184.38%
KR190628P000190002019-06-20 9:30AM EDT19.000.040.000.03+0.04+∞%-2070.31%
KR190628P000195002019-06-21 10:32AM EDT19.500.010.000.03-0.01-50.00%13057.81%
KR190628P000200002019-06-24 2:59PM EDT20.000.010.000.020.00-241746.88%
KR190628P000205002019-06-25 3:51PM EDT20.500.030.010.050.00-99942.58%
KR190628P000210002019-06-25 3:26PM EDT21.000.050.030.040.00-11428223.44%
KR190628P000215002019-06-25 3:41PM EDT21.500.120.070.120.00-8612510.35%
KR190628P000220002019-06-25 3:07PM EDT22.000.390.190.220.00-7755240.00%
KR190628P000225002019-06-25 3:23PM EDT22.500.670.440.480.00-5995390.00%
KR190628P000230002019-06-21 3:55PM EDT23.000.810.800.88+0.50+161.29%1844990.00%
KR190628P000235002019-06-25 9:39AM EDT23.501.661.241.300.00-1153400.00%
KR190628P000240002019-06-25 10:02AM EDT24.002.361.701.820.00-713820.00%
KR190628P000245002019-06-21 12:38PM EDT24.502.242.202.31+0.79+54.48%671,4620.00%
KR190628P000250002019-06-25 9:42AM EDT25.003.252.692.820.00-301,4120.00%
KR190628P000255002019-06-21 9:41AM EDT25.502.553.203.400.00-1590.00%
KR190628P000260002019-06-21 2:20PM EDT26.003.563.703.900.00-6290.00%
KR190628P000265002019-05-24 1:30PM EDT26.503.054.204.400.00-110.00%
KR190628P000270002019-06-18 10:31AM EDT27.002.914.705.350.00-1130.00%
KR190628P000275002019-06-18 10:31AM EDT27.503.355.205.60+3.35+∞%-10.00%
KR190628P000280002019-06-20 10:07AM EDT28.004.655.705.900.00--20.00%
KR190628P000285002019-06-20 10:07AM EDT28.505.156.206.350.00--50.00%
KR190628P000305002019-06-19 12:18PM EDT30.506.857.809.050.00--00.00%
KR190628P000310002019-06-17 11:08AM EDT31.006.358.659.50+6.35+∞%-00.00%