KR - The Kroger Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200221C000200002020-01-16 3:37PM EST20.008.108.108.350.00-400.00%
KR200221C000230002020-02-07 2:25PM EST23.004.986.556.600.00-66156.25%
KR200221C000250002020-01-31 12:18PM EST25.002.054.504.650.00-79141.41%
KR200221C000255002020-02-03 3:08PM EST25.501.514.054.150.00-53798.44%
KR200221C000260002020-02-18 9:30AM EST26.003.753.553.650.00-1087.50%
KR200221C000265002020-02-14 2:01PM EST26.501.743.053.100.00-10076.56%
KR200221C000270002020-02-19 11:58AM EST27.002.652.572.600.00-18065.63%
KR200221C000275002020-02-14 3:11PM EST27.500.722.072.110.00-4059.38%
KR200221C000280002020-02-20 9:51AM EST28.001.301.581.61-0.41-23.98%30047.66%
KR200221C000285002020-02-20 11:49AM EST28.500.741.071.11-0.54-42.19%15035.16%
KR200221C000290002020-02-20 12:12PM EST29.000.390.590.61-0.23-37.10%42021.88%
KR200221C000295002020-02-20 1:46PM EST29.500.220.210.23-0.02-8.33%139021.09%
KR200221C000300002020-02-20 1:45PM EST30.000.050.050.06-0.02-28.57%380023.05%
KR200221C000305002020-02-20 10:32AM EST30.500.020.000.01-0.01-33.33%9024.22%
KR200221C000310002020-02-20 9:55AM EST31.000.010.000.01-0.01-50.00%6034.38%
KR200221C000315002020-02-20 12:15PM EST31.500.010.000.010.00-1043.75%
KR200221C000320002020-02-20 11:59AM EST32.000.010.000.01-0.02-66.67%3053.13%
KR200221C000325002020-02-18 10:57AM EST32.500.020.000.010.00-73056.25%
KR200221C000330002020-02-19 9:30AM EST33.000.020.000.000.00-38050.00%
KR200221C000340002020-02-18 9:30AM EST34.000.02-0.030.00--0101.56%
KR200221C000345002020-02-18 9:30AM EST34.500.02-0.030.00--0110.16%
KR200221C000350002020-02-18 11:29AM EST35.000.03-0.020.00--0110.94%
KR200221C000360002020-02-19 5:23PM EST36.000.05-0.030.00---134.38%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200221P000230002020-01-29 12:39PM EST23.000.010.000.010.00-50137.50%
KR200221P000240002020-02-12 9:30AM EST24.000.040.000.000.00-1050.00%
KR200221P000245002020-01-28 10:35AM EST24.500.040.000.010.00--0106.25%
KR200221P000250002020-02-03 2:44PM EST25.000.090.000.010.00-13093.75%
KR200221P000255002020-02-03 3:18PM EST25.500.170.000.010.00-1084.38%
KR200221P000260002020-02-14 3:50PM EST26.000.020.000.000.00-26050.00%
KR200221P000265002020-02-18 10:59AM EST26.500.020.000.030.00-16076.56%
KR200221P000270002020-02-18 10:59AM EST27.000.010.000.030.00-1065.63%
KR200221P000275002020-02-19 10:14AM EST27.500.010.000.030.00-2053.91%
KR200221P000280002020-02-19 1:30PM EST28.000.020.010.030.00-49049.22%
KR200221P000285002020-02-19 11:10AM EST28.500.030.000.030.00-31036.72%
KR200221P000290002020-02-20 12:00PM EST29.000.120.020.05+0.08+200.00%21027.34%
KR200221P000295002020-02-20 11:15AM EST29.500.200.130.15+0.04+25.00%247021.68%
KR200221P000300002020-02-20 1:36PM EST30.000.520.450.48+0.03+6.12%10023.83%
KR200221P000305002020-02-20 1:44PM EST30.500.940.910.94-0.12-11.32%36029.69%
KR200221P000310002020-02-20 10:50AM EST31.001.461.401.45+0.17+13.18%15044.53%
KR200221P000315002020-02-20 9:56AM EST31.501.731.901.94-2.62-60.23%4051.56%
KR200221P000320002020-01-29 12:53PM EST32.004.402.402.460.00--056.25%
KR200221P000325002020-02-19 3:46PM EST32.502.882.882.970.00-110060.94%
KR200221P000340002020-01-21 12:08AM EST34.005.900.000.000.00--00.00%
KR200221P000350002020-01-13 12:07AM EST35.006.656.706.850.00-40358.98%
KR200221P000370002020-02-18 9:39AM EST37.006.607.357.500.00-50128.13%