KR - The Kroger Co.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 22, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR180622C00020000 | 2018-06-15 3:54PM EDT | 20.00 | 5.90 | 5.70 | 6.10 | +0.11 | +1.90% | 6 | 26 | 157.81% |
| KR180622C00021000 | 2018-06-08 3:57PM EDT | 21.00 | 3.83 | 2.73 | 6.25 | 0.00 | - | 1 | 1 | 321.29% |
| KR180622C00021500 | 2018-05-18 11:45PM EDT | 21.50 | 3.60 | 3.55 | 3.70 | 0.00 | - | 10 | 0 | 0.00% |
| KR180622C00022000 | 2018-06-18 9:44AM EDT | 22.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| KR180622C00022500 | 2018-06-06 9:40AM EDT | 22.50 | 2.59 | 3.00 | 3.15 | 0.00 | - | 10 | 18 | 0.00% |
| KR180622C00023000 | 2018-06-18 10:58AM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| KR180622C00023500 | 2018-06-15 3:33PM EDT | 23.50 | 2.64 | 2.60 | 2.63 | +0.03 | +1.15% | 40 | 38 | 78.13% |
| KR180622C00024000 | 2018-06-18 11:56AM EDT | 24.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 18 | 250 | 0.00% |
| KR180622C00024500 | 2018-05-14 1:28PM EDT | 24.50 | 1.28 | 1.21 | 1.27 | +0.18 | +16.36% | 3 | 12 | 0.00% |
| KR180622C00025000 | 2018-06-18 2:23PM EDT | 25.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 61 | 964 | 0.00% |
| KR180622C00025500 | 2018-06-18 3:23PM EDT | 25.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 73 | 1,385 | 0.00% |
| KR180622C00026000 | 2018-06-18 3:44PM EDT | 26.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2,038 | 2,443 | 0.00% |
| KR180622C00026500 | 2018-05-11 11:57PM EDT | 26.50 | 0.42 | 0.39 | 0.44 | 0.00 | - | 1 | 1 | 57.42% |
| KR180622C00027000 | 2018-05-14 9:30AM EDT | 27.00 | 0.35 | 0.33 | 0.36 | +0.02 | +6.06% | 10 | 16 | 66.60% |
| KR180622C00027500 | 2018-06-18 3:17PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 342 | 464 | 12.50% |
| KR180622C00028000 | 2018-05-11 11:57PM EDT | 28.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 60 | 15 | 73.24% |
| KR180622C00028500 | 2018-06-18 2:50PM EDT | 28.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 194 | 25.00% |
| KR180622C00029000 | 2018-06-18 3:57PM EDT | 29.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 715 | 722 | 25.00% |
| KR180622C00029500 | 2018-06-18 3:40PM EDT | 29.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 25.00% |
| KR180622C00030000 | 2018-06-18 3:07PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 81 | 84 | 25.00% |
| KR180622C00030500 | 2018-06-18 10:11AM EDT | 30.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| KR180622C00031000 | 2018-06-19 8:34AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KR180622C00031500 | 2018-06-19 8:34AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| KR180622C00035000 | 2018-06-19 8:34AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 88 | 50.00% |
PutsforJune 22, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR180622P00019000 | 2018-05-25 11:48PM EDT | 19.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 174.22% |
| KR180622P00019500 | 2018-05-11 11:58PM EDT | 19.50 | 0.09 | 0.05 | 0.13 | 0.00 | - | 10 | 10 | 170.31% |
| KR180622P00020000 | 2018-06-18 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 50.00% |
| KR180622P00020500 | 2018-05-25 11:48PM EDT | 20.50 | 0.13 | 0.05 | 0.16 | 0.00 | - | 10 | 10 | 150.78% |
| KR180622P00021000 | 2018-06-08 3:57PM EDT | 21.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 0 | 125.00% |
| KR180622P00021500 | 2018-05-11 11:58PM EDT | 21.50 | 0.25 | 0.21 | 0.25 | 0.00 | - | 4 | 7 | 155.47% |
| KR180622P00022000 | 2018-05-11 11:58PM EDT | 22.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 4 | 0 | 153.52% |
| KR180622P00022500 | 2018-06-18 2:45PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 171 | 167 | 25.00% |
| KR180622P00023000 | 2018-06-18 3:40PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,575 | 1,805 | 25.00% |
| KR180622P00023500 | 2018-06-18 3:43PM EDT | 23.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 336 | 2,030 | 25.00% |
| KR180622P00024000 | 2018-06-18 3:55PM EDT | 24.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,014 | 4,195 | 25.00% |
| KR180622P00024500 | 2018-06-18 3:53PM EDT | 24.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 34 | 541 | 12.50% |
| KR180622P00025000 | 2018-06-18 3:58PM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3,426 | 3,427 | 12.50% |
| KR180622P00025500 | 2018-06-18 3:33PM EDT | 25.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 792 | 2,165 | 6.25% |
| KR180622P00026000 | 2018-06-18 3:57PM EDT | 26.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2,666 | 4,789 | 0.39% |
| KR180622P00026500 | 2018-06-18 2:37PM EDT | 26.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 72 | 503 | 0.00% |
| KR180622P00027000 | 2018-06-18 2:49PM EDT | 27.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 54 | 50,038 | 0.00% |
| KR180622P00027500 | 2018-06-13 3:45PM EDT | 27.50 | 1.89 | 1.99 | 2.06 | -1.21 | -39.03% | 4 | 22 | 100.98% |
| KR180622P00028000 | 2018-06-18 2:50PM EDT | 28.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| KR180622P00028500 | 2018-06-13 1:53PM EDT | 28.50 | 2.63 | 2.77 | 2.84 | -1.12 | -29.87% | 1 | 23 | 101.95% |
| KR180622P00029000 | 2018-06-13 7:17PM EDT | 29.00 | 3.35 | 3.15 | 3.30 | 0.00 | - | 3 | 3 | 101.95% |
| KR180622P00029500 | 2018-06-13 7:17PM EDT | 29.50 | 3.80 | 3.60 | 3.75 | 0.00 | - | 4 | 4 | 103.91% |
