S&P 500   3,320.79 (-0.27%)
DOW   29,196.04 (-0.52%)
QQQ   223.28 (-0.04%)
AAPL   316.57 (-0.68%)
FB   221.44 (-0.32%)
MSFT   166.50 (-0.36%)
GOOGL   1,482.25 (+0.18%)
AMZN   1,892.00 (+1.46%)
CGC   24.15 (-2.97%)
NVDA   247.94 (-0.54%)
BABA   222.26 (-2.27%)
MU   58.97 (+2.27%)
GE   11.66 (-1.27%)
TSLA   547.20 (+7.19%)
AMD   51.05 (+0.24%)
T   38.52 (+0.36%)
ACB   2.01 (-5.63%)
F   9.21 (+0.55%)
NFLX   338.11 (-0.46%)
PRI   126.41 (-1.57%)
BAC   34.26 (-1.30%)
DIS   143.56 (-0.53%)
GILD   62.63 (-0.56%)
S&P 500   3,320.79 (-0.27%)
DOW   29,196.04 (-0.52%)
QQQ   223.28 (-0.04%)
AAPL   316.57 (-0.68%)
FB   221.44 (-0.32%)
MSFT   166.50 (-0.36%)
GOOGL   1,482.25 (+0.18%)
AMZN   1,892.00 (+1.46%)
CGC   24.15 (-2.97%)
NVDA   247.94 (-0.54%)
BABA   222.26 (-2.27%)
MU   58.97 (+2.27%)
GE   11.66 (-1.27%)
TSLA   547.20 (+7.19%)
AMD   51.05 (+0.24%)
T   38.52 (+0.36%)
ACB   2.01 (-5.63%)
F   9.21 (+0.55%)
NFLX   338.11 (-0.46%)
PRI   126.41 (-1.57%)
BAC   34.26 (-1.30%)
DIS   143.56 (-0.53%)
GILD   62.63 (-0.56%)
S&P 500   3,320.79 (-0.27%)
DOW   29,196.04 (-0.52%)
QQQ   223.28 (-0.04%)
AAPL   316.57 (-0.68%)
FB   221.44 (-0.32%)
MSFT   166.50 (-0.36%)
GOOGL   1,482.25 (+0.18%)
AMZN   1,892.00 (+1.46%)
CGC   24.15 (-2.97%)
NVDA   247.94 (-0.54%)
BABA   222.26 (-2.27%)
MU   58.97 (+2.27%)
GE   11.66 (-1.27%)
TSLA   547.20 (+7.19%)
AMD   51.05 (+0.24%)
T   38.52 (+0.36%)
ACB   2.01 (-5.63%)
F   9.21 (+0.55%)
NFLX   338.11 (-0.46%)
PRI   126.41 (-1.57%)
BAC   34.26 (-1.30%)
DIS   143.56 (-0.53%)
GILD   62.63 (-0.56%)
S&P 500   3,320.79 (-0.27%)
DOW   29,196.04 (-0.52%)
QQQ   223.28 (-0.04%)
AAPL   316.57 (-0.68%)
FB   221.44 (-0.32%)
MSFT   166.50 (-0.36%)
GOOGL   1,482.25 (+0.18%)
AMZN   1,892.00 (+1.46%)
CGC   24.15 (-2.97%)
NVDA   247.94 (-0.54%)
BABA   222.26 (-2.27%)
MU   58.97 (+2.27%)
GE   11.66 (-1.27%)
TSLA   547.20 (+7.19%)
AMD   51.05 (+0.24%)
T   38.52 (+0.36%)
ACB   2.01 (-5.63%)
F   9.21 (+0.55%)
NFLX   338.11 (-0.46%)
PRI   126.41 (-1.57%)
BAC   34.26 (-1.30%)
DIS   143.56 (-0.53%)
GILD   62.63 (-0.56%)
Log in
(Ad)
I call it my "Dividend Map", and I'll show you exactly where to find the safest companies that pay the highest yields. (HINT: Texas has 6 of these companies sending huge payouts that average 77%!). I'm willing to send you my Map... but only if you

Kroger Options Chain and Prices (NYSE:KR)

$28.41
+0.26 (+0.92 %)
(As of 01/21/2020 04:00 PM ET)
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

Options Chain

Kroger (NYSE:KR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/24/2020$36.50$0.065Call001.55374 (+0.504744)0.043833
1/24/2020$36.00$0.065Call001.47216 (+0.47743)0.043935
1/24/2020$35.00$0.065Call001.33438 (+0.426563)0.048132
1/24/2020$34.50$0.065Call021.25636 (+0.398999)0.049729
1/24/2020$34.00$0.065Call001.18353 (+0.376645)0.052657
1/24/2020$33.50$0.065Call001.10469 (+0.35)0.055391
1/24/2020$33.00$0.065Call001.02698 (+0.321808)0.059243
1/24/2020$32.50$0.065Call000.944923 (+0.294142)0.063472
1/24/2020$32.00$0.030Call010.735898 (+0.13898)0.040143
1/24/2020$31.50$0.065Call0140.782031 (+0.237745)0.077852
1/24/2020$31.00$0.050Call0910.644606 (+0.235084)0.071825
1/24/2020$30.50$0.015Call03570.432031 (+0.106472)0.03667
1/24/2020$30.00$0.015Call13180.34375 (+0.087187)0.041883
1/24/2020$29.50$0.015Call0233 (+1)0.256218 (+0.056999)0.054166
1/24/2020$29.00$0.040Call572160.211106 (+0.046275)0.144523
1/24/2020$28.50$0.175Call412618 (+136)0.209921 (+0.054997)0.43941
1/24/2020$28.00$0.500Call57233 (+119)0.234831 (+0.073786)0.757165
1/24/2020$27.50$0.940Call2996 (+17)0.26707 (+0.096698)0.913082
1/24/2020$27.00$1.415Call602490.252141 (+0.055834)0.987513
1/24/2020$26.50$1.925Call000.414781 (+0.151232)0.969377
1/24/2020$26.00$2.325Call01701
1/24/2020$25.50$2.765Call0401
1/24/2020$25.00$3.350Call4401
1/24/2020$24.50$3.925Call000.7926750.982023
1/24/2020$24.00$4.350Call0001
1/24/2020$23.50$4.900Call06
1/24/2020$23.00$5.275Call0601
1/24/2020$22.50$5.875Call00
1/24/2020$22.00$6.375Call00
1/24/2020$21.50$6.975Call001.755810.966439
1/24/2020$21.00$7.425Call001.473980.990071
1/24/2020$20.50$7.900Call00
1/24/2020$20.00$8.450Call001.961260.980465
1/24/2020$36.50$8.300Put001.9843 (+0.964134)-0.905879
1/24/2020$36.00$7.625Put001.34495 (+0.859859)-0.971667
1/24/2020$35.00$6.625Put001.21957 (+0.431877)-0.968927
1/24/2020$34.50$6.150Put001.24851 (+0.507786)-0.952889
1/24/2020$34.00$5.500Put00
1/24/2020$33.50$5.125Put001.00662 (+0.275712)-0.964043
1/24/2020$33.00$4.625Put000.928511-0.961362
1/24/2020$32.50$4.100Put000.706959 (+0.140521)-0.982255
1/24/2020$32.00$3.600Put000.633043 (+0.058824)-0.981072
1/24/2020$31.50$3.095Put000.511932-0.988604
1/24/2020$31.00$2.590Put000.223748-1
1/24/2020$30.50$2.115Put000.474044-0.949642
1/24/2020$30.00$1.635Put110.441009 (+0.015641)-0.911586
1/24/2020$29.50$1.105Put6163 (+77)0.262659 (+0.066467)-0.943534
1/24/2020$29.00$0.635Put2231 (+9)0.223748 (+0.047967)-0.843241
1/24/2020$28.50$0.270Put251870.214566 (+0.041331)-0.559289
1/24/2020$28.00$0.085Put75237 (+70)0.231902 (+0.068332)-0.238317
1/24/2020$27.50$0.030Put1841,883 (-79)0.271653 (+0.095872)-0.09
1/24/2020$27.00$0.015Put21,0380.327415 (+0.118533)-0.040512
1/24/2020$26.50$0.015Put01030.429907 (+0.179868)-0.033213
1/24/2020$26.00$0.020Put0320.548919 (+0.23155)-0.033275
1/24/2020$25.50$0.025Put0340.677951 (+0.280313)-0.035088
1/24/2020$25.00$0.040Put0240.846133 (+0.350453)-0.043215
1/24/2020$24.50$0.040Put020.954908 (+0.33401)-0.038662
1/24/2020$24.00$0.025Put000.986821 (+0.224132)-0.024913
1/24/2020$23.50$0.040Put061.17978 (+0.414059)-0.031955
1/24/2020$23.00$0.020Put001.1508 (+0.400614)-0.018071
1/24/2020$22.50$0.050Put0101.46111 (+0.497173)-0.03226
1/24/2020$22.00$0.010Put001.23218 (+0.187712)-0.008528
1/24/2020$21.50$0.065Put001.77412 (+0.810938)-0.033715
1/24/2020$21.00$0.065Put001.90137 (+0.687197)-0.031505
1/24/2020$20.50$0.065Put002.02942 (+0.730182)-0.02936
1/24/2020$20.00$0.020Put011.79375 (+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

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