Free Trial

Kroger (KR) Options Chain & Prices

Kroger logo
$68.61 +0.66 (+0.97%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$68.25 -0.36 (-0.52%)
As of 05/23/2025 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

KR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$64.00$4.764Call1 - 123
(+0)
29.42%
(+2.29%)
0.9605431
5/30/2025$65.00$0.065Put5 - - 244
(+3)
26.15%
(+1.05%)
-0.0614542
5/30/2025$65.00$3.786Call11 - 89
(+0)
26.15%
(+1.05%)
0.9389221
5/30/2025$66.00$0.114Put17110107
(+3)
23.50%
(-0.41%)
-0.10652310
5/30/2025$66.00$2.835Call73423
(+0)
23.50%
(-0.41%)
0.8943122
5/30/2025$67.00$0.236Put513021237
(+13)
21.97%
(-0.94%)
-0.2014348
5/30/2025$67.00$1.957Call1 - - 79
(+38)
21.97%
(-0.71%)
0.8005651
5/30/2025$68.00$0.478Put1071027112
(+18)
20.68%
(-0.89%)
-0.35565321
5/30/2025$68.00$1.196Call1242170
(+39)
20.68%
(-0.89%)
0.64856
5/30/2025$69.00$0.903Put4038191
(-28)
19.59%
(-1.34%)
-0.56032116
5/30/2025$69.00$0.616Call1356440169
(+9)
19.59%
(-1.34%)
0.44721965
5/30/2025$70.00$1.557Put4 - - 111
(+2)
19.00%
(-1.43%)
-0.7625733
5/30/2025$70.00$0.262Call135637306
(+114)
19.00%
(-1.43%)
0.248237
5/30/2025$71.00$2.399Put41 - - 95
(+3)
18.81%
(-2.06%)
-0.9015621
5/30/2025$71.00$0.092Call34 - 15707
(+1)
18.81%
(-2.06%)
0.10967417
5/30/2025$72.00$0.045Call22 - 348
(+8)
20.81%
(-2.57%)
0.0559112
5/30/2025$74.00$0.032Call15312182
(+0)
28.37%
(-1.94%)
0.03210811
5/30/2025$78.00$0.022Call20 - 2022
(+0)
41.94%
(-0.76%)
0.0162371
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:KR) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners