KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR180622C000200002018-06-15 3:54PM EDT20.005.905.706.10+0.11+1.90%626157.81%
KR180622C000210002018-06-08 3:57PM EDT21.003.832.736.250.00-11321.29%
KR180622C000215002018-05-18 11:45PM EDT21.503.603.553.700.00-1000.00%
KR180622C000220002018-06-18 9:44AM EDT22.003.950.000.000.00-5280.00%
KR180622C000225002018-06-06 9:40AM EDT22.502.593.003.150.00-10180.00%
KR180622C000230002018-06-18 10:58AM EDT23.003.300.000.000.00-2200.00%
KR180622C000235002018-06-15 3:33PM EDT23.502.642.602.63+0.03+1.15%403878.13%
KR180622C000240002018-06-18 11:56AM EDT24.002.440.000.000.00-182500.00%
KR180622C000245002018-05-14 1:28PM EDT24.501.281.211.27+0.18+16.36%3120.00%
KR180622C000250002018-06-18 2:23PM EDT25.001.480.000.000.00-619640.00%
KR180622C000255002018-06-18 3:23PM EDT25.501.250.000.000.00-731,3850.00%
KR180622C000260002018-06-18 3:44PM EDT26.000.960.000.000.00-2,0382,4430.00%
KR180622C000265002018-05-11 11:57PM EDT26.500.420.390.440.00-1157.42%
KR180622C000270002018-05-14 9:30AM EDT27.000.350.330.36+0.02+6.06%101666.60%
KR180622C000275002018-06-18 3:17PM EDT27.500.450.000.000.00-34246412.50%
KR180622C000280002018-05-11 11:57PM EDT28.000.190.170.200.00-601573.24%
KR180622C000285002018-06-18 2:50PM EDT28.500.250.000.000.00-10019425.00%
KR180622C000290002018-06-18 3:57PM EDT29.000.180.000.000.00-71572225.00%
KR180622C000295002018-06-18 3:40PM EDT29.500.120.000.000.00-273825.00%
KR180622C000300002018-06-18 3:07PM EDT30.000.080.000.000.00-818425.00%
KR180622C000305002018-06-18 10:11AM EDT30.500.090.000.000.00-202050.00%
KR180622C000310002018-06-19 8:34AM EDT31.000.060.000.000.00-1150.00%
KR180622C000315002018-06-19 8:34AM EDT31.500.050.000.000.00-2250.00%
KR180622C000350002018-06-19 8:34AM EDT35.000.010.000.000.00-888850.00%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR180622P000190002018-05-25 11:48PM EDT19.000.030.000.140.00-55174.22%
KR180622P000195002018-05-11 11:58PM EDT19.500.090.050.130.00-1010170.31%
KR180622P000200002018-06-18 9:30AM EDT20.000.060.000.000.00-129250.00%
KR180622P000205002018-05-25 11:48PM EDT20.500.130.050.160.00-1010150.78%
KR180622P000210002018-06-08 3:57PM EDT21.000.050.020.110.00-10125.00%
KR180622P000215002018-05-11 11:58PM EDT21.500.250.210.250.00-47155.47%
KR180622P000220002018-05-11 11:58PM EDT22.000.300.280.310.00-40153.52%
KR180622P000225002018-06-18 2:45PM EDT22.500.050.000.000.00-17116725.00%
KR180622P000230002018-06-18 3:40PM EDT23.000.080.000.000.00-1,5751,80525.00%
KR180622P000235002018-06-18 3:43PM EDT23.500.120.000.000.00-3362,03025.00%
KR180622P000240002018-06-18 3:55PM EDT24.000.210.000.000.00-4,0144,19525.00%
KR180622P000245002018-06-18 3:53PM EDT24.500.320.000.000.00-3454112.50%
KR180622P000250002018-06-18 3:58PM EDT25.000.490.000.000.00-3,4263,42712.50%
KR180622P000255002018-06-18 3:33PM EDT25.500.660.000.000.00-7922,1656.25%
KR180622P000260002018-06-18 3:57PM EDT26.000.930.000.000.00-2,6664,7890.39%
KR180622P000265002018-06-18 2:37PM EDT26.501.200.000.000.00-725030.00%
KR180622P000270002018-06-18 2:49PM EDT27.001.450.000.000.00-5450,0380.00%
KR180622P000275002018-06-13 3:45PM EDT27.501.891.992.06-1.21-39.03%422100.98%
KR180622P000280002018-06-18 2:50PM EDT28.002.190.000.000.00-20210.00%
KR180622P000285002018-06-13 1:53PM EDT28.502.632.772.84-1.12-29.87%123101.95%
KR180622P000290002018-06-13 7:17PM EDT29.003.353.153.300.00-33101.95%
KR180622P000295002018-06-13 7:17PM EDT29.503.803.603.750.00-44103.91%