NYSE:KR - Kroger Options Chain

Sign in or create an account to add this stock to your watchlist.
$29.55 +0.05 (+0.17 %)
(As of 02/20/2019 04:30 AM ET)
Previous Close$29.50
Today's Range$29.50 - $29.72
52-Week Range$22.85 - $32.74
Volume3.68 million shs
Average Volume5.98 million shs
Market Capitalization$23.57 billion
P/E Ratio14.49
Dividend Yield1.90%
Beta0.73

Options Chain

Kroger (NYSE:KR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$35.50$0.015Call000.624105 (-0.013432)0.018062
2/22/2019$34.50$0.015Call050.535572 (-0.022241)0.019229
2/22/2019$34.00$0.015Call000.493167 (-0.019524)0.020661
2/22/2019$33.50$0.015Call000.449567 (-0.022915)0.0224
2/22/2019$33.00$0.015Call000.40457 (-0.026564)0.024541
2/22/2019$32.50$0.015Call000.358099 (-0.048946)0.027288
2/22/2019$32.00$0.015Call0100.309868 (-0.034524)0.030927
2/22/2019$31.50$0.015Call000.259591 (-0.039073)0.036044
2/22/2019$31.00$0.015Call01000.206744 (-0.044252)0.043845
2/22/2019$30.50$0.035Call1406 (+13)0.183958 (-0.05823)0.099519
2/22/2019$30.00$0.130Call624146 (+6)0.192822 (-0.018116)0.272571
2/22/2019$29.50$0.300Call144117 (+13)0.181432 (-0.03033)0.509676
2/22/2019$29.00$0.660Call37284 (+19)0.21556 (-0.00352)0.724883
2/22/2019$28.50$1.075Call28216 (-14)0.232536 (-0.001329)0.863489
2/22/2019$28.00$1.535Call0100 (+11)0.2473 (-0.001354)0.939369
2/22/2019$27.50$2.210Call02 (+1)0.544308 (+0.26794)0.83471
2/22/2019$27.00$2.520Call000.327283 (+0.149154)0.976313
2/22/2019$26.50$3.215Call000.7322650.866752
2/22/2019$26.00$3.750Call000.859126 (+0.46074)0.86938
2/22/2019$25.50$4.100Call000.737243 (-0.209712)0.930712
2/22/2019$25.00$4.625Call000.8550070.927792
2/22/2019$24.50$5.325Call001.22925 (+0.216996)0.880563
2/22/2019$24.00$5.775Call001.2595 (+0.716331)0.89829
2/22/2019$23.50$6.150Call001.15742 (+0.558943)0.933275
2/22/2019$23.00$6.900Call001.64284 (+0.827411)0.886679
2/22/2019$22.50$7.250Call001.49870.920776
2/22/2019$22.00$8.525Call002.555640.842948
2/22/2019$21.50$8.075Call001.29763 (+0.283557)0.967975
2/22/2019$21.00$8.800Call001.87987 (-0.315942)0.924613
2/22/2019$20.50$9.050Call001.35686 (-0.066273)0.978948
2/22/2019$35.50$5.900Put00
2/22/2019$34.50$5.150Put000.844629 (+0.186075)-0.900844
2/22/2019$34.00$4.625Put000.752047 (+0.086048)-0.906708
2/22/2019$33.50$4.225Put000.821779 (+0.347656)-0.859212
2/22/2019$33.00$3.725Put000.755172 (+0.139173)-0.849566
2/22/2019$32.50$3.170Put000.62977 (+0.048187)-0.860894
2/22/2019$32.00$2.560Put000.421522 (-0.288293)-0.916486
2/22/2019$31.50$2.015Put000.275547-0.958996
2/22/2019$31.00$1.715Put020.443397 (+0.233436)-0.78196
2/22/2019$30.50$1.025Put000.178231 (-0.060201)-0.912595
2/22/2019$30.00$0.605Put14 (+4)0.180079 (+0.018888)-0.745903
2/22/2019$29.50$0.320Put12300.200102 (+0.007262)-0.491405
2/22/2019$29.00$0.160Put513840.220261 (+0.0103)-0.279971
2/22/2019$28.50$0.065Put1781 (+29)0.232941 (+0.01425)-0.134201
2/22/2019$28.00$0.020Put1228 (-2)0.231287 (-0.010159)-0.048288
2/22/2019$27.50$0.015Put10800.285289 (+0.018732)-0.033683
2/22/2019$27.00$0.015Put13610.346047 (+0.070226)-0.027662
2/22/2019$26.50$0.015Put0500.3986 (+0.072283)-0.022914
2/22/2019$26.00$0.015Put03150.46013 (+0.077064)-0.020858
2/22/2019$25.50$0.015Put0200.521672 (+0.085049)-0.019024
2/22/2019$25.00$0.015Put000.575167 (+0.064113)-0.016024
2/22/2019$24.50$0.015Put00 (-7)0.639145 (+0.095062)-0.014929
2/22/2019$24.00$0.015Put030.704406 (+0.070686)-0.013997
2/22/2019$23.50$0.015Put000.769797 (+0.098743)-0.013044
2/22/2019$23.00$0.015Put000.834035 (+0.108067)-0.011929
2/22/2019$22.50$0.025Put000.953508 (+0.159134)-0.016232
2/22/2019$22.00$0.025Put001.02566 (+0.16655)-0.015429
2/22/2019$21.50$0.010Put000.977169 (+0.049532)-0.007322
2/22/2019$21.00$0.025Put001.16548 (+0.180976)-0.013343
2/22/2019$20.50$0.010Put001.11487 (+0.069583)-0.006778
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2019 by MarketBeat.com Staff

Featured Article: Catch-Up Contributions

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel