KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:25.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200131C000250002020-01-14 3:26PM EST2020-01-313.843.303.400.00-3073.83%
KR200221C000250002020-01-08 11:15AM EST2020-02-213.423.303.400.00-7040.14%
KR200320C000250002020-01-22 12:02PM EST2020-03-203.733.453.600.00---35.99%
KR200417C000250002020-01-17 12:02PM EST2020-04-173.653.603.700.00-2032.13%
KR200619C000250002020-01-15 2:29PM EST2020-06-193.753.904.050.00-81030.91%
KR200717C000250002020-01-17 11:33AM EST2020-07-173.974.054.150.00-1029.98%
KR210115C000250002020-01-23 3:47PM EST2021-01-154.924.704.850.00-1028.59%
KR220121C000250002019-12-20 3:09PM EST2022-01-216.605.456.100.00-1029.04%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200131P000250002020-01-08 11:25AM EST2020-01-310.030.000.060.00-3050.00%
KR200207P000250002020-01-06 12:05PM EST2020-02-070.050.000.060.00--040.63%
KR200221P000250002020-01-22 10:05AM EST2020-02-210.040.030.060.00-3028.71%
KR200320P000250002020-01-23 3:55PM EST2020-03-200.260.260.280.00---31.25%
KR200417P000250002020-01-22 3:47PM EST2020-04-170.360.350.370.00-16028.22%
KR200619P000250002020-01-17 10:49AM EST2020-06-190.760.710.740.00-12028.76%
KR200717P000250002020-01-22 3:15PM EST2020-07-170.800.800.840.00-1028.03%
KR210115P000250002020-01-24 9:35AM EST2021-01-151.671.631.71+0.07+4.37%1029.15%
KR220121P000250002020-01-22 1:55PM EST2022-01-212.752.563.050.00-8030.08%