KR - The Kroger Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:29.00
CallsforApril 3, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200403C000290002020-04-01 10:08AM EDT2020-04-032.251.662.97+0.82+57.34%377116.41%
KR200409C000290002020-04-01 10:40AM EDT2020-04-092.972.112.97+1.35+83.33%24667.19%
KR200417C000290002020-04-01 10:27AM EDT2020-04-172.902.733.35+0.90+45.00%388,30752.54%
KR200424C000290002020-03-24 12:03PM EDT2020-04-243.431.535.250.00-1158.30%
KR200501C000290002020-03-31 10:58AM EDT2020-05-012.311.905.400.00-524959.81%
KR200515C000290002020-04-01 10:27AM EDT2020-05-153.501.803.95+0.95+37.25%96957.52%
KR200619C000290002020-04-01 10:29AM EDT2020-06-193.863.904.40+0.97+33.56%471,37351.76%
KR200717C000290002020-04-01 10:40AM EDT2020-07-174.394.154.60+1.01+29.88%222,23647.80%
KR201016C000290002020-03-27 2:14PM EDT2020-10-163.854.155.750.00-73048.79%
PutsforApril 3, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200403P000290002020-04-01 10:31AM EDT2020-04-030.130.010.13-0.27-67.50%2614067.97%
KR200409P000290002020-03-31 1:52PM EDT2020-04-090.770.150.500.00-182063.48%
KR200417P000290002020-04-01 10:33AM EDT2020-04-170.640.510.77-0.34-34.69%121,35162.11%
KR200424P000290002020-03-18 10:25AM EDT2020-04-241.110.014.000.00-115101.47%
KR200515P000290002020-04-01 9:57AM EDT2020-05-151.440.921.35-0.71-33.02%215251.76%
KR200619P000290002020-03-27 3:40PM EDT2020-06-192.501.282.270.00-1015351.22%
KR200717P000290002020-04-01 9:52AM EDT2020-07-172.081.732.82-0.39-15.79%149152.17%
KR201016P000290002020-03-26 11:19AM EDT2020-10-164.452.033.300.00-121850.51%