Kroger Options Chain and Prices (NYSE:KR)

$28.41

+0.26 (+0.92 %)

(As of 01/21/2020 04:00 PM ET)

Add

Compare

Today's Range

$28.06

Now: $28.41▼

$28.56

50-Day Range

$26.79

MA: $28.39▼

$29.10

52-Week Range

$20.70

Now: $28.41▼

$29.97

Volume7.32 million shs

Average Volume5.86 million shs

Market Capitalization$22.74 billion

P/E Ratio14.49

Dividend Yield2.27%

Beta0.61

Kroger (NYSE:KR) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
1/24/2020	$36.50	$0.065	Call	0	0	1.55374 (+0.504744)	0.043833
1/24/2020	$36.00	$0.065	Call	0	0	1.47216 (+0.47743)	0.043935
1/24/2020	$35.00	$0.065	Call	0	0	1.33438 (+0.426563)	0.048132
1/24/2020	$34.50	$0.065	Call	0	2	1.25636 (+0.398999)	0.049729
1/24/2020	$34.00	$0.065	Call	0	0	1.18353 (+0.376645)	0.052657
1/24/2020	$33.50	$0.065	Call	0	0	1.10469 (+0.35)	0.055391
1/24/2020	$33.00	$0.065	Call	0	0	1.02698 (+0.321808)	0.059243
1/24/2020	$32.50	$0.065	Call	0	0	0.944923 (+0.294142)	0.063472
1/24/2020	$32.00	$0.030	Call	0	1	0.735898 (+0.13898)	0.040143
1/24/2020	$31.50	$0.065	Call	0	14	0.782031 (+0.237745)	0.077852
1/24/2020	$31.00	$0.050	Call	0	91	0.644606 (+0.235084)	0.071825
1/24/2020	$30.50	$0.015	Call	0	357	0.432031 (+0.106472)	0.03667
1/24/2020	$30.00	$0.015	Call	1	318	0.34375 (+0.087187)	0.041883
1/24/2020	$29.50	$0.015	Call	0	233 (+1)	0.256218 (+0.056999)	0.054166
1/24/2020	$29.00	$0.040	Call	57	216	0.211106 (+0.046275)	0.144523
1/24/2020	$28.50	$0.175	Call	412	618 (+136)	0.209921 (+0.054997)	0.43941
1/24/2020	$28.00	$0.500	Call	57	233 (+119)	0.234831 (+0.073786)	0.757165
1/24/2020	$27.50	$0.940	Call	29	96 (+17)	0.26707 (+0.096698)	0.913082
1/24/2020	$27.00	$1.415	Call	60	249	0.252141 (+0.055834)	0.987513
1/24/2020	$26.50	$1.925	Call	0	0	0.414781 (+0.151232)	0.969377
1/24/2020	$26.00	$2.325	Call	0	17	0	1
1/24/2020	$25.50	$2.765	Call	0	4	0	1
1/24/2020	$25.00	$3.350	Call	4	4	0	1
1/24/2020	$24.50	$3.925	Call	0	0	0.792675	0.982023
1/24/2020	$24.00	$4.350	Call	0	0	0	1
1/24/2020	$23.50	$4.900	Call	0	6
1/24/2020	$23.00	$5.275	Call	0	6	0	1
1/24/2020	$22.50	$5.875	Call	0	0
1/24/2020	$22.00	$6.375	Call	0	0
1/24/2020	$21.50	$6.975	Call	0	0	1.75581	0.966439
1/24/2020	$21.00	$7.425	Call	0	0	1.47398	0.990071
1/24/2020	$20.50	$7.900	Call	0	0
1/24/2020	$20.00	$8.450	Call	0	0	1.96126	0.980465
1/24/2020	$36.50	$8.300	Put	0	0	1.9843 (+0.964134)	-0.905879
1/24/2020	$36.00	$7.625	Put	0	0	1.34495 (+0.859859)	-0.971667
1/24/2020	$35.00	$6.625	Put	0	0	1.21957 (+0.431877)	-0.968927
1/24/2020	$34.50	$6.150	Put	0	0	1.24851 (+0.507786)	-0.952889
1/24/2020	$34.00	$5.500	Put	0	0
1/24/2020	$33.50	$5.125	Put	0	0	1.00662 (+0.275712)	-0.964043
1/24/2020	$33.00	$4.625	Put	0	0	0.928511	-0.961362
1/24/2020	$32.50	$4.100	Put	0	0	0.706959 (+0.140521)	-0.982255
1/24/2020	$32.00	$3.600	Put	0	0	0.633043 (+0.058824)	-0.981072
1/24/2020	$31.50	$3.095	Put	0	0	0.511932	-0.988604
1/24/2020	$31.00	$2.590	Put	0	0	0.223748	-1
1/24/2020	$30.50	$2.115	Put	0	0	0.474044	-0.949642
1/24/2020	$30.00	$1.635	Put	1	1	0.441009 (+0.015641)	-0.911586
1/24/2020	$29.50	$1.105	Put	6	163 (+77)	0.262659 (+0.066467)	-0.943534
1/24/2020	$29.00	$0.635	Put	22	31 (+9)	0.223748 (+0.047967)	-0.843241
1/24/2020	$28.50	$0.270	Put	25	187	0.214566 (+0.041331)	-0.559289
1/24/2020	$28.00	$0.085	Put	75	237 (+70)	0.231902 (+0.068332)	-0.238317
1/24/2020	$27.50	$0.030	Put	184	1,883 (-79)	0.271653 (+0.095872)	-0.09
1/24/2020	$27.00	$0.015	Put	2	1,038	0.327415 (+0.118533)	-0.040512
1/24/2020	$26.50	$0.015	Put	0	103	0.429907 (+0.179868)	-0.033213
1/24/2020	$26.00	$0.020	Put	0	32	0.548919 (+0.23155)	-0.033275
1/24/2020	$25.50	$0.025	Put	0	34	0.677951 (+0.280313)	-0.035088
1/24/2020	$25.00	$0.040	Put	0	24	0.846133 (+0.350453)	-0.043215
1/24/2020	$24.50	$0.040	Put	0	2	0.954908 (+0.33401)	-0.038662
1/24/2020	$24.00	$0.025	Put	0	0	0.986821 (+0.224132)	-0.024913
1/24/2020	$23.50	$0.040	Put	0	6	1.17978 (+0.414059)	-0.031955
1/24/2020	$23.00	$0.020	Put	0	0	1.1508 (+0.400614)	-0.018071
1/24/2020	$22.50	$0.050	Put	0	10	1.46111 (+0.497173)	-0.03226
1/24/2020	$22.00	$0.010	Put	0	0	1.23218 (+0.187712)	-0.008528
1/24/2020	$21.50	$0.065	Put	0	0	1.77412 (+0.810938)	-0.033715
1/24/2020	$21.00	$0.065	Put	0	0	1.90137 (+0.687197)	-0.031505
1/24/2020	$20.50	$0.065	Put	0	0	2.02942 (+0.730182)	-0.02936
1/24/2020	$20.00	$0.020	Put	0	1	1.79375 (+0.40398)	-0.011132

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/21/2020 by MarketBeat.com Staff

Featured Article: Why Invest in Dividend Achievers?

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Kroger Options Chain and Prices (NYSE:KR)

Adding

Adding

Adding Kroger Co

Options Chain

Kroger (NYSE:KR) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources