KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR191213C000200002019-12-06 11:02AM EST20.007.407.407.60+0.30+4.23%100100106.25%
KR191213C000235002019-12-06 11:11AM EST23.503.853.904.05+0.15+4.05%509776.95%
KR191213C000240002019-12-04 10:07AM EST24.003.683.403.600.00-105750.00%
KR191213C000245002019-11-08 3:55PM EST24.502.712.873.100.00-101069.92%
KR191213C000250002019-12-05 3:56PM EST25.001.802.412.530.00-372047.27%
KR191213C000255002019-12-06 10:45AM EST25.501.851.922.10-0.47-20.26%13351.37%
KR191213C000260002019-12-06 3:01PM EST26.001.561.451.54+0.61+64.21%477933.20%
KR191213C000265002019-12-06 2:29PM EST26.501.080.981.07+0.56+107.69%77228.32%
KR191213C000270002019-12-06 2:37PM EST27.000.620.590.65+0.37+148.00%35258425.20%
KR191213C000275002019-12-06 3:56PM EST27.500.300.290.33+0.18+150.00%38551323.83%
KR191213C000280002019-12-06 3:57PM EST28.000.120.110.14+0.07+140.00%38243723.63%
KR191213C000285002019-12-06 2:32PM EST28.500.050.020.07-0.02-28.57%4118426.56%
KR191213C000290002019-12-05 12:58PM EST29.000.030.000.020.00-741,84425.78%
KR191213C000295002019-12-05 2:08PM EST29.500.010.000.000.00-714412.50%
KR191213C000300002019-12-05 11:48AM EST30.000.010.000.000.00-347525.00%
KR191213C000310002019-12-05 12:05PM EST31.000.020.000.020.00-711249.22%
KR191213C000315002019-12-04 2:10PM EST31.500.040.000.010.00-1348.44%
KR191213C000320002019-11-29 9:58AM EST32.000.090.000.030.00-1157.03%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR191213P000195002019-10-31 2:54PM EST19.500.120.000.070.00-33134.38%
KR191213P000210002019-11-14 3:05PM EST21.000.010.000.030.00-3396.88%
KR191213P000220002019-12-05 11:59AM EST22.000.030.000.030.00-1681.25%
KR191213P000225002019-12-03 9:56AM EST22.500.100.000.030.00-12673.44%
KR191213P000230002019-12-06 12:43PM EST23.000.010.010.03-0.11-91.67%1870.31%
KR191213P000235002019-12-04 2:10PM EST23.500.020.000.030.00-14360.16%
KR191213P000240002019-12-06 9:45AM EST24.000.020.000.03-0.01-33.33%311853.13%
KR191213P000245002019-12-05 1:49PM EST24.500.030.000.030.00-510252.34%
KR191213P000250002019-12-06 9:51AM EST25.000.010.010.03-0.02-66.67%315844.53%
KR191213P000255002019-12-06 10:56AM EST25.500.030.000.03-0.02-40.00%7850836.72%
KR191213P000260002019-12-06 11:50AM EST26.000.030.030.05-0.08-72.73%2748533.20%
KR191213P000265002019-12-06 3:57PM EST26.500.060.050.07-0.16-72.73%22955926.95%
KR191213P000270002019-12-06 3:58PM EST27.000.160.130.16-0.27-62.79%58642725.20%
KR191213P000275002019-12-06 3:55PM EST27.500.340.310.34-0.40-54.05%16358123.83%
KR191213P000285002019-12-05 1:54PM EST28.501.750.951.140.00-14033.01%
KR191213P000290002019-12-06 9:34AM EST29.001.801.441.62-0.47-20.70%5339.84%