NYSE:KR

The Kroger Options Chain and Prices

Lowest-Rated Stocks

$37.78

+0.55 (+1.48 %)

(As of 04/9/2021 12:00 AM ET)

Add

Compare

Today's Range

$37.30

Now: $37.78▼

$37.95

50-Day Range

$32.21

MA: $35.09▼

$38.08

52-Week Range

$30.35

Now: $37.78▼

$42.99

Volume7.61 million shs

Average Volume11.53 million shs

Market Capitalization$28.41 billion

P/E Ratio10.07

Dividend Yield1.93%

Beta0.36

The Kroger (NYSE:KR) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/16/2021	$60.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$55.00	$0.010	Call	0	0	0	1701 (+0)	1.04745 (-0.081887)	0.005927	0
4/16/2021	$50.00	$0.100	Call	0	0	0	1736 (+0)	1.14023 (+0.034874)	0.044962	0
4/16/2021	$49.00	$0.000	Call	0	0	0	10 (+0)		0.0	0
4/16/2021	$48.00	$0.095	Call	0	0	0	127 (+0)	0.989755	0.046653	0
4/16/2021	$47.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$46.00	$0.060	Call	1	0	0	10 (+0)	0.778471 (+0.228031)	0.038185	1
4/16/2021	$45.00	$0.025	Call	2	0	2	1119 (+0)	0.612097 (+0.112325)	0.021654	1
4/16/2021	$44.00	$0.120	Call	0	0	0	46 (+0)	0.731917	0.073117	0
4/16/2021	$43.00	$0.010	Call	0	0	0	72 (+0)	0.416394 (-0.099593)	0.013362	0

4/16/2021	$42.00	$0.045	Call	20	0	0	272 (+0)	0.449083 (-0.068576)	0.047308	1
4/16/2021	$41.50	$0.040	Call	0	0	0	0 (+0)	0.399219	0.047358	0
4/16/2021	$41.00	$0.025	Call	0	0	0	260 (+0)	0.326893 (-0.045763)	0.037203	0
4/16/2021	$40.50	$0.020	Call	0	0	0	10 (+0)	0.278125	0.037072	0
4/16/2021	$40.00	$0.030	Call	30	12	7	3431 (-8)	0.253125 (-0.022656)	0.053553	12
4/16/2021	$39.50	$0.055	Call	229	206	8	645 (+0)	0.240234 (-0.027178)	0.09316	10
4/16/2021	$39.00	$0.095	Call	307	129	107	9697 (-177)	0.224609 (-0.009301)	0.157168	67
4/16/2021	$38.50	$0.175	Call	71	14	1	261 (-14)	0.211419 (-0.011237)	0.264312	15
4/16/2021	$38.00	$0.340	Call	271	67	71	3351 (+3)	0.210813 (-0.007963)	0.42691	81
4/16/2021	$37.50	$0.600	Call	117	68	12	748 (+490)	0.214511 (+0.002613)	0.604614	33
4/16/2021	$37.00	$0.935	Call	299	128	14	5521 (-92)	0.212586 (-0.006951)	0.765279	68
4/16/2021	$36.50	$1.345	Call	127	4	63	449 (-2)	0.212455 (-0.013071)	0.882238	16
4/16/2021	$36.00	$1.840	Call	282	10	2	5073 (-32)	0.26535 (+0.025467)	0.908526	48
4/16/2021	$35.50	$2.205	Call	3	1	0	147 (+0)	0.0	1.0	3
4/16/2021	$35.00	$2.770	Call	29	11	16	13662 (-21)			15
4/16/2021	$34.50	$3.350	Call	0	0	0	1 (+0)	0.446151 (-0.418818)	0.933303	0
4/16/2021	$34.00	$3.800	Call	70	7	26	2324 (-1)	0.394291 (+0.014584)	0.974883	16
4/16/2021	$33.50	$4.150	Call	0	0	0	2 (+0)	0.0	1.0	0
4/16/2021	$33.00	$4.800	Call	11	0	1	1803 (-2)	0.487241 (+0.009146)	0.979251	4
4/16/2021	$32.50	$4.900	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$32.00	$5.800	Call	2	0	0	4793 (+0)	0.580921 (+0.004374)	0.98232	2
4/16/2021	$31.50	$6.275	Call	0	0	0	1 (+0)			0
4/16/2021	$31.00	$6.850	Call	0	0	0	587 (-2)	0.833879 (-0.090712)	0.961682	0
4/16/2021	$30.50	$7.275	Call	0	0	0	1 (+0)			0
4/16/2021	$30.00	$7.750	Call	0	0	0	575 (-23)			0
4/16/2021	$29.50	$8.425	Call	0	0	0	0 (+0)	1.16894	0.94621	0
4/16/2021	$29.00	$8.900	Call	0	0	0	207 (+0)	1.18018 (+0.224875)	0.955433	0
4/16/2021	$28.00	$9.625	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$27.00	$11.000	Call	0	0	0	0 (+0)	1.66169 (-0.020382)	0.942364	0
4/16/2021	$25.00	$12.625	Call	0	0	0	42 (+0)	0.0	1.0	0
4/16/2021	$20.00	$17.825	Call	0	0	0	2 (+0)	2.15841	0.988618	0
4/16/2021	$60.00	$22.400	Put	0	0	0	0 (+0)	1.88284 (+0.107033)	-0.952527	0
4/16/2021	$55.00	$17.475	Put	0	0	0	0 (+0)	1.70834 (+0.20652)	-0.930502	0
4/16/2021	$50.00	$12.225	Put	0	0	0	0 (+0)	0.748684 (-0.175262)	-0.996622	0
4/16/2021	$49.00	$11.250	Put	0	0	0	0 (+0)	0.885938 (-0.212062)	-0.981739	0
4/16/2021	$48.00	$10.150	Put	0	0	0	0 (+0)			0
4/16/2021	$47.00	$9.250	Put	0	0	0	0 (+0)	0.761832	-0.979272	0
4/16/2021	$46.00	$8.225	Put	0	0	0	0 (+0)	0.567181	-0.994248	0
4/16/2021	$45.00	$7.350	Put	0	0	0	1 (+0)	0.832951 (-0.035408)	-0.930308	0
4/16/2021	$44.00	$6.300	Put	0	0	0	20 (+0)	0.669468	-0.945796	0
4/16/2021	$43.00	$5.375	Put	0	0	0	1 (+0)	0.688218	-0.906114	0
4/16/2021	$42.00	$4.290	Put	0	0	0	3 (+0)	0.495461 (+0.00956)	-0.936272	0
4/16/2021	$41.50	$3.575	Put	0	0	0	15 (+0)			0
4/16/2021	$41.00	$3.485	Put	0	0	0	73 (+0)	0.586523 (+0.311523)	-0.834185	0
4/16/2021	$40.50	$2.155	Put	0	0	0	0 (+0)			0
4/16/2021	$40.00	$2.170	Put	0	0	0	182 (+0)			0
4/16/2021	$39.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
4/16/2021	$39.00	$1.420	Put	0	0	0	104 (+0)	0.298695 (+0.055551)	-0.774804	0
4/16/2021	$38.50	$0.985	Put	0	0	0	5 (+0)	0.259665 (-0.101968)	-0.693461	0
4/16/2021	$38.00	$0.545	Put	142	20	16	227 (+0)	0.202087 (+0.004373)	-0.576555	16
4/16/2021	$37.50	$0.310	Put	157	19	94	376 (+28)	0.208664 (+0.000749)	-0.392544	49
4/16/2021	$37.00	$0.160	Put	76	3	25	935 (+395)	0.21693 (+0.008278)	-0.236887	27
4/16/2021	$36.50	$0.090	Put	44	1	20	443 (+40)	0.235947 (+0.014267)	-0.139557	8
4/16/2021	$36.00	$0.065	Put	64	5	45	2326 (+5)	0.270374 (+0.03516)	-0.095096	19
4/16/2021	$35.50	$0.035	Put	14	13	0	339 (-1)	0.284665 (+0.029028)	-0.053738	7
4/16/2021	$35.00	$0.015	Put	18	0	4	18385 (-33)	0.286195 (-0.003824)	-0.024319	9
4/16/2021	$34.50	$0.025	Put	0	0	0	177 (+0)	0.367788 (+0.037335)	-0.033157	0
4/16/2021	$34.00	$0.045	Put	1,146	35	983	12993 (-23)	0.457151 (+0.085147)	-0.044085	127
4/16/2021	$33.50	$0.025	Put	8	0	0	47 (+0)	0.464664 (+0.074124)	-0.026518	1
4/16/2021	$33.00	$0.015	Put	9	0	0	4533 (-5)	0.469651 (+0.072647)	-0.016365	5
4/16/2021	$32.50	$0.110	Put	0	0	0	2 (+0)	0.745153 (+0.324903)	-0.061879	0
4/16/2021	$32.00	$0.060	Put	8	6	2	5760 (+0)	0.703427 (+0.01822)	-0.038825	3
4/16/2021	$31.50	$0.095	Put	0	0	0	1 (+0)	0.829048	-0.049339	0
4/16/2021	$31.00	$0.125	Put	0	0	0	10223 (+0)	0.950387 (+0.357849)	-0.055961	0
4/16/2021	$30.50	$0.020	Put	0	0	0	0 (+0)	0.731788	-0.014164	0
4/16/2021	$30.00	$0.005	Put	9	1	0	5210 (+0)	0.661727 (-0.050451)	-0.00433	4
4/16/2021	$29.50	$0.120	Put	0	0	0	2 (+0)	1.11836	-0.046071	0
4/16/2021	$29.00	$0.020	Put	0	0	0	1999 (+0)	0.885766 (-0.162194)	-0.011836	0
4/16/2021	$28.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$27.00	$0.100	Put	0	0	0	0 (+0)	1.39486	-0.032007	0
4/16/2021	$25.00	$0.090	Put	0	0	0	631 (+0)	1.64719 (+0.325522)	-0.02498	0
4/16/2021	$20.00	$0.105	Put	0	0	0	105 (+0)	2.47346 (+0.397426)	-0.019564	0

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

This page was last updated on 4/10/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

The Kroger Options Chain and Prices

Adding

Adding

Adding The Kroger Co.

Options Chain

The Kroger (NYSE:KR) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources