KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200124C000320002019-12-30 12:11AM EST2020-01-240.060.000.130.00--078.91%
KR200221C000320002020-01-17 10:24AM EST2020-02-210.040.000.09+0.01+33.33%2030.08%
KR200417C000320002020-01-16 11:43AM EST2020-04-170.250.210.260.00-1024.37%
KR200619C000320002020-01-17 3:36PM EST2020-06-190.520.510.54-0.20-27.78%26024.24%
KR200717C000320002020-01-17 3:15PM EST2020-07-170.620.610.65-0.08-11.43%1024.07%
KR210115C000320002020-01-17 12:03PM EST2021-01-151.491.401.52-0.09-5.70%12025.81%
KR220121C000320002020-01-10 9:52AM EST2022-01-213.052.382.820.00-1026.58%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR200417P000320002020-01-17 2:09PM EST2020-04-174.154.104.20-0.05-1.19%13026.95%
KR200619P000320002020-01-16 11:32AM EST2020-06-194.504.454.550.00-1027.08%
KR200717P000320002019-12-05 11:13AM EST2020-07-174.554.354.500.00-3024.07%
KR210115P000320002020-01-17 9:58AM EST2021-01-155.405.355.50+0.25+4.85%7027.08%
KR220121P000320002019-10-10 9:13AM EST2022-01-219.827.158.500.00-24038.15%