KR - The Kroger Co.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR191213C00020000 | 2019-12-06 11:02AM EST | 20.00 | 7.40 | 7.40 | 7.60 | +0.30 | +4.23% | 100 | 100 | 106.25% |
| KR191213C00023500 | 2019-12-06 11:11AM EST | 23.50 | 3.85 | 3.90 | 4.05 | +0.15 | +4.05% | 50 | 97 | 76.95% |
| KR191213C00024000 | 2019-12-04 10:07AM EST | 24.00 | 3.68 | 3.40 | 3.60 | 0.00 | - | 10 | 57 | 50.00% |
| KR191213C00024500 | 2019-11-08 3:55PM EST | 24.50 | 2.71 | 2.87 | 3.10 | 0.00 | - | 10 | 10 | 69.92% |
| KR191213C00025000 | 2019-12-05 3:56PM EST | 25.00 | 1.80 | 2.41 | 2.53 | 0.00 | - | 37 | 20 | 47.27% |
| KR191213C00025500 | 2019-12-06 10:45AM EST | 25.50 | 1.85 | 1.92 | 2.10 | -0.47 | -20.26% | 1 | 33 | 51.37% |
| KR191213C00026000 | 2019-12-06 3:01PM EST | 26.00 | 1.56 | 1.45 | 1.54 | +0.61 | +64.21% | 47 | 79 | 33.20% |
| KR191213C00026500 | 2019-12-06 2:29PM EST | 26.50 | 1.08 | 0.98 | 1.07 | +0.56 | +107.69% | 7 | 72 | 28.32% |
| KR191213C00027000 | 2019-12-06 2:37PM EST | 27.00 | 0.62 | 0.59 | 0.65 | +0.37 | +148.00% | 352 | 584 | 25.20% |
| KR191213C00027500 | 2019-12-06 3:56PM EST | 27.50 | 0.30 | 0.29 | 0.33 | +0.18 | +150.00% | 385 | 513 | 23.83% |
| KR191213C00028000 | 2019-12-06 3:57PM EST | 28.00 | 0.12 | 0.11 | 0.14 | +0.07 | +140.00% | 382 | 437 | 23.63% |
| KR191213C00028500 | 2019-12-06 2:32PM EST | 28.50 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 411 | 84 | 26.56% |
| KR191213C00029000 | 2019-12-05 12:58PM EST | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 74 | 1,844 | 25.78% |
| KR191213C00029500 | 2019-12-05 2:08PM EST | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 144 | 12.50% |
| KR191213C00030000 | 2019-12-05 11:48AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 475 | 25.00% |
| KR191213C00031000 | 2019-12-05 12:05PM EST | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 112 | 49.22% |
| KR191213C00031500 | 2019-12-04 2:10PM EST | 31.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 48.44% |
| KR191213C00032000 | 2019-11-29 9:58AM EST | 32.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 57.03% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR191213P00019500 | 2019-10-31 2:54PM EST | 19.50 | 0.12 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 134.38% |
| KR191213P00021000 | 2019-11-14 3:05PM EST | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 96.88% |
| KR191213P00022000 | 2019-12-05 11:59AM EST | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 81.25% |
| KR191213P00022500 | 2019-12-03 9:56AM EST | 22.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 73.44% |
| KR191213P00023000 | 2019-12-06 12:43PM EST | 23.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 1 | 8 | 70.31% |
| KR191213P00023500 | 2019-12-04 2:10PM EST | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 60.16% |
| KR191213P00024000 | 2019-12-06 9:45AM EST | 24.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 118 | 53.13% |
| KR191213P00024500 | 2019-12-05 1:49PM EST | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 102 | 52.34% |
| KR191213P00025000 | 2019-12-06 9:51AM EST | 25.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 158 | 44.53% |
| KR191213P00025500 | 2019-12-06 10:56AM EST | 25.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 78 | 508 | 36.72% |
| KR191213P00026000 | 2019-12-06 11:50AM EST | 26.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 27 | 485 | 33.20% |
| KR191213P00026500 | 2019-12-06 3:57PM EST | 26.50 | 0.06 | 0.05 | 0.07 | -0.16 | -72.73% | 229 | 559 | 26.95% |
| KR191213P00027000 | 2019-12-06 3:58PM EST | 27.00 | 0.16 | 0.13 | 0.16 | -0.27 | -62.79% | 586 | 427 | 25.20% |
| KR191213P00027500 | 2019-12-06 3:55PM EST | 27.50 | 0.34 | 0.31 | 0.34 | -0.40 | -54.05% | 163 | 581 | 23.83% |
| KR191213P00028500 | 2019-12-05 1:54PM EST | 28.50 | 1.75 | 0.95 | 1.14 | 0.00 | - | 1 | 40 | 33.01% |
| KR191213P00029000 | 2019-12-06 9:34AM EST | 29.00 | 1.80 | 1.44 | 1.62 | -0.47 | -20.70% | 5 | 3 | 39.84% |