NYSE:KR - Kroger Options Chain

Get Started

$29.55 -0.21 (-0.71 %)

(As of 12/16/2018 03:22 AM ET)

Previous Close$29.55

Today's Range$29.43 - $30.40

52-Week Range$22.85 - $32.74

Volume7.92 million shs

Average Volume6.68 million shs

Market Capitalization$23.73 billion

P/E Ratio14.49

Dividend Yield1.88%

Beta0.79

Kroger (NYSE:KR) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$40.00	$0.025	Call	0	0	0.929688 (+0.051702)	0.018883
12/21/2018	$39.00	$0.025	Call	0	14	0.853252 (+0.048041)	0.018999
12/21/2018	$38.00	$0.025	Call	0	0	0.784028 (+0.044068)	0.020428
12/21/2018	$37.00	$0.025	Call	2	4	0.710938 (+0.038992)	0.022045
12/21/2018	$36.50	$0.025	Call	0	501	0.677969 (+0.038234)	0.023819
12/21/2018	$36.00	$0.025	Call	0	280	0.639844 (+0.038282)	0.025068
12/21/2018	$35.50	$0.025	Call	0	20	0.597363 (+0.016517)	0.025799
12/21/2018	$35.00	$0.030	Call	0	549	0.574267 (+0.032017)	0.031344
12/21/2018	$34.50	$0.030	Call	0	10	0.541406 (+0.027343)	0.035941
12/21/2018	$34.00	$0.030	Call	2	1,681	0.497656 (+0.027343)	0.038638
12/21/2018	$33.50	$0.035	Call	0	289	0.4571 (+0.025069)	0.043558
12/21/2018	$33.00	$0.040	Call	3	1,326	0.420996 (+0.023169)	0.05242
12/21/2018	$32.50	$0.010	Call	1	361	0.2875 (-0.073438)	0.020648
12/21/2018	$32.00	$0.035	Call	103	8,806 (-11)	0.310099 (-0.047254)	0.060463
12/21/2018	$31.50	$0.045	Call	0	139	0.273438 (-0.026562)	0.084472
12/21/2018	$31.00	$0.110	Call	43	1,996 (-98)	0.280436 (-0.001704)	0.169823
12/21/2018	$30.50	$0.200	Call	62	414 (+42)	0.269375 (-0.005063)	0.278263
12/21/2018	$30.00	$0.360	Call	35	6,180 (-41)	0.264239 (-0.008706)	0.429489
12/21/2018	$29.50	$0.640	Call	49	609 (+1)	0.282175 (-0.005952)	0.594258
12/21/2018	$29.00	$0.980	Call	149	2,663 (+85)	0.291076 (-0.006717)	0.735393
12/21/2018	$28.50	$1.400	Call	0	176	0.317712 (-0.007912)	0.82894
12/21/2018	$28.00	$1.850	Call	40	1,546 (-10)	0.343076 (+0.000208)	0.890996
12/21/2018	$27.50	$2.300	Call	0	37	0.331219 (-0.043704)	0.949665
12/21/2018	$27.00	$2.805	Call	48	355 (-6)	0.403997 (-0.011646)	0.951791
12/21/2018	$26.50	$3.040	Call	0	0	0	1
12/21/2018	$26.00	$3.725	Call	0	265	0	1
12/21/2018	$25.50	$4.800	Call	0	0	1.21384	0.829269
12/21/2018	$25.00	$4.575	Call	0	120	0	1
12/21/2018	$24.50	$5.250	Call	0	0	0	1
12/21/2018	$24.00	$5.550	Call	0	213	0	1
12/21/2018	$23.50	$6.225	Call	0	0	0	1
12/21/2018	$23.00	$7.375	Call	0	3	1.78601 (+0.484137)	0.866049
12/21/2018	$22.50	$7.300	Call	0	0	0.958737	0.979495
12/21/2018	$22.00	$7.900	Call	0	50	1.32475 (-0.003902)	0.949512
12/21/2018	$21.00	$8.750	Call	0	250 (-68)		0.455263
12/21/2018	$20.00	$9.675	Call	0	0	0	1
12/21/2018	$19.00	$10.250	Call	0	0	0	1
12/21/2018	$18.00	$11.650	Call	0	5	0	1
12/21/2018	$17.00	$12.825	Call	0	0	1.93553 (+0.057891)	0.98207
12/21/2018	$40.00	$9.725	Put	0	0
12/21/2018	$39.00	$9.200	Put	0	0		0
12/21/2018	$38.00	$7.875	Put	0	0		0
12/21/2018	$37.00	$7.250	Put	0	10	0.673975 (-0.026897)	-0.987311
12/21/2018	$36.50	$6.750	Put	0	0	0.63728 (-0.147876)	-0.986421
12/21/2018	$36.00	$7.100	Put	0	0	1.55674 (+0.810588)	-0.761823
12/21/2018	$35.50	$5.525	Put	0	0		0
12/21/2018	$35.00	$5.350	Put	0	40	0.760156 (+0.100786)	-0.921119
12/21/2018	$34.50	$4.925	Put	0	0	0.79645 (+0.23839)	-0.884478
12/21/2018	$34.00	$4.625	Put	0	0	0.929803	-0.815749
12/21/2018	$33.50	$4.045	Put	0	0	0.798666 (+0.120542)	-0.827804
12/21/2018	$33.00	$3.695	Put	0	0	0.853033	-0.775434
12/21/2018	$32.50	$3.560	Put	0	0	1.02133	-0.693113
12/21/2018	$32.00	$2.280	Put	0	157 (+1)	0.334622 (+0.037066)	-0.93036
12/21/2018	$31.50	$1.805	Put	0	30	0.307375 (+0.026291)	-0.890986
12/21/2018	$31.00	$1.330	Put	0	292 (+1)	0.269639 (-0.002917)	-0.843555
12/21/2018	$30.50	$0.940	Put	1	510	0.273681 (+0.001362)	-0.719806
12/21/2018	$30.00	$0.600	Put	85	3,832 (-148)	0.267188 (-0.006054)	-0.57034
12/21/2018	$29.50	$0.365	Put	23	981 (+121)	0.27698 (-0.008872)	-0.404919
12/21/2018	$29.00	$0.220	Put	14	1,532 (+15)	0.294639 (-0.004479)	-0.267319
12/21/2018	$28.50	$0.125	Put	53	500 (+89)	0.310937 (-0.014063)	-0.166292
12/21/2018	$28.00	$0.080	Put	104	6,094 (+3)	0.342284 (-0.014544)	-0.107628
12/21/2018	$27.50	$0.060	Put	0	166 (-15)	0.384371 (+0.004135)	-0.075968
12/21/2018	$27.00	$0.030	Put	0	1,093	0.389159 (-0.058007)	-0.04156
12/21/2018	$26.50	$0.060	Put	0	38	0.521124 (+0.075071)	-0.058527
12/21/2018	$26.00	$0.055	Put	0	1,104 (-17)	0.574341 (+0.091238)	-0.050036
12/21/2018	$25.50	$0.050	Put	0	980	0.62478 (+0.024594)	-0.041988
12/21/2018	$25.00	$0.045	Put	2	1,843 (-6)	0.680225 (+0.080202)	-0.036022
12/21/2018	$24.50	$0.040	Put	0	200	0.732813 (+0.029437)	-0.030046
12/21/2018	$24.00	$0.035	Put	0	749	0.785156 (+0.048076)	-0.025656
12/21/2018	$23.50	$0.030	Put	0	0	0.82145 (+0.051874)	-0.021348
12/21/2018	$23.00	$0.025	Put	0	592	0.852441 (+0.024133)	-0.016767
12/21/2018	$22.50	$0.025	Put	0	0	0.914968 (+0.027567)	-0.015582
12/21/2018	$22.00	$0.025	Put	2	309	0.98124 (+0.056989)	-0.014734
12/21/2018	$21.00	$0.025	Put	0	34	1.11505 (+0.057047)	-0.013014
12/21/2018	$20.00	$0.025	Put	0	735	1.25954 (+0.071533)	-0.011872
12/21/2018	$19.00	$0.025	Put	0	0	1.40847 (+0.085027)	-0.010719
12/21/2018	$18.00	$0.020	Put	0	1,247	1.52387 (+0.080117)	-0.00832
12/21/2018	$17.00	$0.020	Put	0	23	1.68272 (+0.11872)	-0.007746

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

This page was last updated on 12/16/2018 by MarketBeat.com Staff

Featured Article: Does the discount rate affect the economy?