KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:28.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124C000280002020-01-17 3:42PM EST2020-01-240.350.320.35-0.08-18.60%17200.00%
KR200131C000280002020-01-17 3:04PM EST2020-01-310.510.470.50+0.06+13.33%6012.31%
KR200207C000280002020-01-17 3:38PM EST2020-02-070.630.580.61+0.04+6.78%2014.75%
KR200214C000280002020-01-17 12:41PM EST2020-02-140.760.640.71+0.13+20.63%110016.21%
KR200221C000280002020-01-17 3:30PM EST2020-02-210.720.710.770.00-83016.21%
KR200228C000280002020-01-17 1:47PM EST2020-02-280.830.660.810.00-10015.82%
KR200417C000280002020-01-17 3:41PM EST2020-04-171.441.421.49-0.02-1.37%124023.07%
KR200619C000280002020-01-17 1:18PM EST2020-06-191.961.882.020.00-10025.00%
KR200717C000280002020-01-17 2:44PM EST2020-07-172.062.012.150.00-493024.61%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124P000280002020-01-17 3:55PM EST2020-01-240.190.170.20-0.09-32.14%117031.45%
KR200131P000280002020-01-17 3:17PM EST2020-01-310.330.310.34-0.06-15.38%26026.56%
KR200207P000280002020-01-21 10:24AM EST2020-02-070.460.410.44+0.08+21.05%2025.00%
KR200214P000280002020-01-17 12:17PM EST2020-02-140.540.550.630.00-1027.83%
KR200221P000280002020-01-17 3:03PM EST2020-02-210.620.560.630.00-33024.61%
KR200228P000280002020-01-21 12:44PM EST2020-02-280.550.680.78-0.15-21.43%5026.42%
KR200417P000280002020-01-17 3:48PM EST2020-04-171.381.341.41-0.04-2.82%201029.10%
KR200619P000280002020-01-17 2:53PM EST2020-06-191.891.861.95+0.15+8.62%246029.74%
KR200717P000280002020-01-21 10:55AM EST2020-07-171.931.972.05-0.17-8.10%1028.59%