KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200131C000300002020-01-24 1:45PM EST2020-01-310.020.010.030.00-163035.94%
KR200207C000300002020-01-27 12:00PM EST2020-02-070.050.010.05-0.11-68.75%14024.41%
KR200214C000300002020-01-27 11:52AM EST2020-02-140.090.050.10-0.01-10.00%7023.15%
KR200221C000300002020-01-27 1:15PM EST2020-02-210.140.100.12+0.01+7.69%1020.80%
KR200228C000300002020-01-23 3:07PM EST2020-02-280.220.140.180.00-4021.19%
KR200320C000300002020-01-27 1:15PM EST2020-03-200.610.530.54+0.09+17.31%2-26.95%
KR200417C000300002020-01-27 3:39PM EST2020-04-170.730.680.70+0.06+8.96%29025.15%
KR200619C000300002020-01-27 12:43PM EST2020-06-191.161.101.12+0.07+6.42%21025.15%
KR200717C000300002020-01-27 2:22PM EST2020-07-171.281.201.25-0.03-2.29%80024.73%
KR210115C000300002020-01-27 12:14PM EST2021-01-152.212.082.12+0.08+3.76%1025.17%
KR220121C000300002020-01-27 12:58PM EST2022-01-213.352.783.55+0.05+1.52%10026.58%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200131P000300002020-01-24 1:39PM EST2020-01-311.741.711.770.00---49.22%
KR200221P000300002020-01-23 2:08PM EST2020-02-211.721.982.020.00-17031.64%
KR200320P000300002020-01-27 2:22PM EST2020-03-202.312.372.41+0.04+1.76%2-32.08%
KR200417P000300002020-01-27 10:28AM EST2020-04-172.552.512.55+0.02+0.79%65028.81%
KR200619P000300002020-01-27 12:11PM EST2020-06-192.882.963.05+0.06+2.13%70028.93%
KR200717P000300002019-12-31 2:40PM EST2020-07-172.923.053.150.00-1027.81%
KR210115P000300002020-01-23 3:07PM EST2021-01-153.954.004.150.00-7028.46%
KR220121P000300002020-01-08 1:34PM EST2022-01-215.205.155.600.00-3029.00%