KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:28.50
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124C000285002020-01-17 3:59PM EST2020-01-240.120.100.120.00-237016.50%
KR200131C000285002020-01-17 3:35PM EST2020-01-310.230.240.26-0.01-4.17%40018.56%
KR200207C000285002020-01-17 10:48AM EST2020-02-070.390.340.36-0.01-2.50%16019.04%
KR200214C000285002020-01-17 12:57PM EST2020-02-140.480.400.45-0.27-36.00%12019.43%
KR200228C000285002020-01-17 3:27PM EST2020-02-280.530.520.55-0.01-1.85%6018.56%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124P000285002020-01-17 12:15PM EST2020-01-240.390.430.53-0.13-25.00%14020.80%
KR200131P000285002020-01-17 1:02PM EST2020-01-310.530.560.62+0.14+35.90%8019.04%
KR200207P000285002020-01-17 10:21AM EST2020-02-070.600.660.71-0.12-16.67%20019.04%
KR200214P000285002020-01-17 3:59PM EST2020-02-140.840.820.91+0.10+13.51%105023.05%