KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:27.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124C000270002020-01-22 2:24PM EST2020-01-241.521.371.42+0.13+9.35%1600.00%
KR200131C000270002020-01-22 3:35PM EST2020-01-311.461.421.48-0.02-1.35%14023.83%
KR200207C000270002020-01-22 10:00AM EST2020-02-071.701.471.56+0.40+30.77%-024.81%
KR200221C000270002020-01-22 12:53PM EST2020-02-211.671.511.640.00-1021.97%
KR200417C000270002020-01-22 2:10PM EST2020-04-172.312.162.23+0.12+5.48%2025.98%
KR200619C000270002020-01-16 3:49PM EST2020-06-192.432.582.680.00-58026.54%
KR200717C000270002020-01-21 10:25AM EST2020-07-172.542.702.830.00-12026.39%
KR210115C000270002020-01-22 1:43PM EST2021-01-153.753.553.70+0.21+5.93%11026.73%
KR220121C000270002020-01-09 9:39AM EST2022-01-214.994.655.000.00-3027.27%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124P000270002020-01-22 3:17PM EST2020-01-240.010.000.03-0.01-50.00%31047.66%
KR200131P000270002020-01-21 12:54PM EST2020-01-310.050.000.060.00-40026.76%
KR200207P000270002020-01-22 1:18PM EST2020-02-070.100.080.12-0.03-23.08%1024.81%
KR200214P000270002020-01-21 3:00PM EST2020-02-140.180.160.210.00-6025.59%
KR200221P000270002020-01-23 12:53PM EST2020-02-210.240.210.25+0.03+14.29%5024.12%
KR200228P000270002020-01-21 3:54PM EST2020-02-280.290.260.310.00-3023.93%
KR200417P000270002020-01-22 3:06PM EST2020-04-170.850.840.89+0.02+2.41%18028.00%
KR200619P000270002020-01-21 10:20AM EST2020-06-191.441.301.400.00-134028.91%
KR200717P000270002020-01-22 12:01PM EST2020-07-171.391.411.50-0.11-7.33%15027.88%
KR210115P000270002020-01-17 11:29AM EST2021-01-152.532.412.480.00-2028.81%
KR220121P000270002020-01-15 10:36AM EST2022-01-213.503.503.800.00-10028.89%