KR - The Kroger Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:29.00
CallsforJanuary 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200117C000290002020-01-17 9:34AM EST2020-01-170.010.000.030.00-3042.97%
KR200124C000290002020-01-16 2:07PM EST2020-01-240.050.020.040.00-29016.60%
KR200131C000290002020-01-17 9:49AM EST2020-01-310.130.110.13+0.02+18.18%7018.26%
KR200207C000290002020-01-17 9:43AM EST2020-02-070.190.210.23-0.02-9.52%2019.63%
KR200214C000290002020-01-16 11:00AM EST2020-02-140.350.260.290.00-3019.29%
KR200221C000290002020-01-17 9:38AM EST2020-02-210.260.310.32-0.05-16.13%4018.26%
KR200228C000290002020-01-16 11:54AM EST2020-02-280.380.370.400.00-17018.99%
KR200417C000290002020-01-17 9:31AM EST2020-04-170.961.001.06-0.04-4.00%4025.15%
KR200619C000290002020-01-16 11:44AM EST2020-06-191.451.471.540.00-15025.98%
KR200717C000290002020-01-09 12:56PM EST2020-07-171.861.631.690.00-12025.81%
PutsforJanuary 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200117P000290002020-01-17 9:48AM EST2020-01-170.780.820.84-0.12-13.33%4029.69%
KR200124P000290002020-01-17 9:53AM EST2020-01-240.850.840.87-0.09-9.57%9016.02%
KR200131P000290002020-01-15 12:57PM EST2020-01-310.770.870.900.00-3014.06%
KR200207P000290002020-01-02 9:44AM EST2020-02-070.800.961.020.00-9017.68%
KR200214P000290002020-01-16 10:01AM EST2020-02-140.991.111.330.00-2026.37%
KR200221P000290002020-01-16 1:48PM EST2020-02-211.271.181.200.00-3019.73%
KR200228P000290002020-01-16 10:29AM EST2020-02-281.191.211.770.00-10033.50%
KR200417P000290002020-01-16 12:34PM EST2020-04-171.971.821.930.00-8025.78%
KR200619P000290002020-01-14 1:36PM EST2020-06-192.172.392.420.00-13026.61%
KR200717P000290002020-01-15 2:44PM EST2020-07-172.472.502.560.00-2026.27%