KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:31.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200131C000310002020-01-14 1:57PM EST2020-01-310.030.000.030.00-104040.23%
KR200207C000310002020-01-09 3:18PM EST2020-02-070.050.000.090.00-3036.52%
KR200214C000310002020-01-08 9:46AM EST2020-02-140.100.000.090.00--029.69%
KR200221C000310002020-01-22 11:09AM EST2020-02-210.050.030.040.00-2021.29%
KR200228C000310002020-01-22 3:21PM EST2020-02-280.060.040.340.00-5035.16%
KR200320C000310002020-01-23 3:59PM EST2020-03-200.360.310.330.00---27.49%
KR200417C000310002020-01-23 1:45PM EST2020-04-170.490.420.450.00-19025.44%
KR200619C000310002020-01-23 3:06PM EST2020-06-190.860.770.880.00-26026.42%
KR200717C000310002020-01-23 11:43AM EST2020-07-170.970.890.940.00-27025.05%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200131P000310002020-01-02 10:55AM EST2020-01-312.482.542.690.00-100.00%
KR200221P000310002020-01-16 3:50PM EST2020-02-213.112.722.850.00-1021.49%
KR200417P000310002020-01-16 11:46AM EST2020-04-173.403.103.200.00-9023.98%
KR200619P000310002020-01-17 2:30PM EST2020-06-193.753.353.600.00-3025.00%
KR200717P000310002019-12-16 12:07AM EST2020-07-174.353.853.950.00--027.91%