KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR180223C000210002018-01-19 11:52PM EST21.007.898.6510.550.00-1010385.35%
KR180223C000235002018-02-05 2:13PM EST23.505.863.454.400.00-110.00%
KR180223C000240002018-02-01 10:40AM EST24.006.443.554.200.00-10110.00%
KR180223C000245002018-02-02 1:25PM EST24.505.084.705.80-0.71-12.26%22195.31%
KR180223C000250002018-02-16 10:31AM EST25.003.963.554.60-1.81-31.37%33116.41%
KR180223C000255002018-01-16 9:46AM EST25.502.902.586.100.00-22175.00%
KR180223C000260002018-02-13 11:56AM EST26.002.010.944.550.00-3051.56%
KR180223C000265002018-01-19 10:16AM EST26.502.923.353.45+1.42+94.67%19151.07%
KR180223C000270002018-02-16 10:25AM EST27.001.941.731.82+0.54+38.57%203846.09%
KR180223C000275002018-02-14 12:07PM EST27.501.051.311.430.00-11221346.88%
KR180223C000280002018-02-16 12:52PM EST28.000.980.920.99-0.02-2.00%197540.04%
KR180223C000285002018-02-16 3:46PM EST28.500.700.600.66+0.08+12.90%699138.28%
KR180223C000290002018-02-16 3:50PM EST29.000.420.360.42+0.11+35.48%6261,03838.09%
KR180223C000295002018-02-16 3:50PM EST29.500.240.190.25+0.14+140.00%2249937.99%
KR180223C000300002018-02-16 3:25PM EST30.000.120.080.15+0.03+33.33%2924739.06%
KR180223C000305002018-02-16 3:31PM EST30.500.070.030.11-0.03-30.00%324442.97%
KR180223C000310002018-02-16 1:34PM EST31.000.020.000.10-0.01-33.33%116949.22%
KR180223C000315002018-02-01 9:30AM EST31.500.320.120.150.00-3861.33%
KR180223C000320002018-02-01 10:22AM EST32.000.240.080.120.00-53463.09%
KR180223C000330002018-02-12 1:29PM EST33.000.020.010.070.00-68862.50%
KR180223C000340002018-02-02 11:45PM EST34.000.120.010.070.00-6672.66%
KR180223C000350002018-02-02 11:45PM EST35.000.090.000.030.00-101071.09%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR180223P000230002018-02-09 12:10PM EST23.000.060.010.090.00-0497.66%
KR180223P000240002018-02-12 11:05AM EST24.000.150.010.090.00-5582.03%
KR180223P000245002018-01-31 12:15PM EST24.500.030.000.470.00-331108.40%
KR180223P000250002018-02-13 3:38PM EST25.000.050.020.090.00-3010267.58%
KR180223P000255002018-02-13 9:51AM EST25.500.130.030.110.00-405362.89%
KR180223P000260002018-02-16 10:35AM EST26.000.010.040.11-0.03-75.00%37955.86%
KR180223P000265002018-02-09 11:04AM EST26.500.440.060.120.00-150754.10%
KR180223P000270002018-02-16 1:32PM EST27.000.040.080.11-0.20-83.33%3021343.75%
KR180223P000275002018-02-15 2:52PM EST27.500.120.150.190.00-241,41742.38%
KR180223P000280002018-02-16 3:50PM EST28.000.260.260.29+0.06+30.00%71913939.26%
KR180223P000285002018-02-16 3:50PM EST28.500.420.420.48+0.06+16.67%6,00411038.97%
KR180223P000290002018-02-16 3:10PM EST29.000.480.650.71-0.13-21.31%366236.72%
KR180223P000295002018-02-16 2:55PM EST29.500.860.991.08-0.25-22.52%3,6654939.55%
KR180223P000300002018-02-16 3:38PM EST30.001.351.381.47-1.31-49.25%54440.04%
KR180223P000305002018-02-12 12:27PM EST30.503.101.742.050.00-1956.64%
KR180223P000310002018-02-02 11:45PM EST31.001.831.463.500.00-33158.01%
KR180223P000340002018-01-12 11:50PM EST34.006.354.806.900.00-1010142.38%