KR - The Kroger Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230609C000300002023-05-26 9:56AM EDT2023-06-0918.2015.8516.000.00-10118.75%
KR230616C000300002023-05-26 1:12PM EDT2023-06-1617.6515.9016.050.00-111109.38%
KR230721C000300002023-04-28 3:44PM EDT2023-07-2118.9217.5017.700.00-110128.91%
KR231020C000300002023-05-30 10:12AM EDT2023-10-2017.1516.2516.45+17.15--152.54%
KR240119C000300002023-06-02 11:31AM EDT2024-01-1916.5016.5516.75-3.10-15.82%25046.39%
KR240621C000300002023-06-02 11:19AM EDT2024-06-2117.0317.0017.30-3.30-16.23%1142.38%
KR250117C000300002023-05-08 11:23AM EDT2025-01-1720.4017.4017.850.00-35538.62%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KR230721P000300002023-06-01 11:35AM EDT2023-07-210.050.000.080.00-117354.30%
KR231020P000300002023-06-02 12:49PM EDT2023-10-200.110.070.18-0.06-35.29%17841.11%
KR240119P000300002023-06-02 11:18AM EDT2024-01-190.310.300.31-0.04-11.43%285335.84%
KR240621P000300002023-06-02 1:28PM EDT2024-06-210.690.550.69-0.02-2.82%221534.03%
KR250117P000300002023-06-02 1:53PM EDT2025-01-171.031.001.10-0.09-8.04%228731.57%