KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:29.50
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124C000295002020-01-17 1:03PM EST2020-01-240.020.000.03-0.01-33.33%5023.05%
KR200131C000295002020-01-17 3:38PM EST2020-01-310.050.030.060.00-1019.73%
KR200207C000295002020-01-16 11:35AM EST2020-02-070.130.080.110.00-5019.34%
KR200214C000295002020-01-17 11:37AM EST2020-02-140.160.120.15+0.02+14.29%1018.75%
KR200228C000295002020-01-17 12:15PM EST2020-02-280.240.210.23-0.02-7.69%58018.21%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124P000295002020-01-17 1:46PM EST2020-01-241.321.321.40+0.27+25.71%80026.37%
KR200131P000295002019-12-20 2:58PM EST2020-01-311.001.311.460.00-54023.73%
KR200207P000295002020-01-13 11:31AM EST2020-02-071.181.381.460.00--019.34%
KR200214P000295002020-01-15 9:58AM EST2020-02-141.231.371.790.00-6030.47%
KR200228P000295002020-01-14 12:55PM EST2020-02-281.270.862.880.00--054.88%