NYSE:KR - Kroger Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Kroger (NYSE:KR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$40.00$0.025Call000.929688 (+0.051702)0.018883
12/21/2018$39.00$0.025Call0140.853252 (+0.048041)0.018999
12/21/2018$38.00$0.025Call000.784028 (+0.044068)0.020428
12/21/2018$37.00$0.025Call240.710938 (+0.038992)0.022045
12/21/2018$36.50$0.025Call05010.677969 (+0.038234)0.023819
12/21/2018$36.00$0.025Call02800.639844 (+0.038282)0.025068
12/21/2018$35.50$0.025Call0200.597363 (+0.016517)0.025799
12/21/2018$35.00$0.030Call05490.574267 (+0.032017)0.031344
12/21/2018$34.50$0.030Call0100.541406 (+0.027343)0.035941
12/21/2018$34.00$0.030Call21,6810.497656 (+0.027343)0.038638
12/21/2018$33.50$0.035Call02890.4571 (+0.025069)0.043558
12/21/2018$33.00$0.040Call31,3260.420996 (+0.023169)0.05242
12/21/2018$32.50$0.010Call13610.2875 (-0.073438)0.020648
12/21/2018$32.00$0.035Call1038,806 (-11)0.310099 (-0.047254)0.060463
12/21/2018$31.50$0.045Call01390.273438 (-0.026562)0.084472
12/21/2018$31.00$0.110Call431,996 (-98)0.280436 (-0.001704)0.169823
12/21/2018$30.50$0.200Call62414 (+42)0.269375 (-0.005063)0.278263
12/21/2018$30.00$0.360Call356,180 (-41)0.264239 (-0.008706)0.429489
12/21/2018$29.50$0.640Call49609 (+1)0.282175 (-0.005952)0.594258
12/21/2018$29.00$0.980Call1492,663 (+85)0.291076 (-0.006717)0.735393
12/21/2018$28.50$1.400Call01760.317712 (-0.007912)0.82894
12/21/2018$28.00$1.850Call401,546 (-10)0.343076 (+0.000208)0.890996
12/21/2018$27.50$2.300Call0370.331219 (-0.043704)0.949665
12/21/2018$27.00$2.805Call48355 (-6)0.403997 (-0.011646)0.951791
12/21/2018$26.50$3.040Call0001
12/21/2018$26.00$3.725Call026501
12/21/2018$25.50$4.800Call001.213840.829269
12/21/2018$25.00$4.575Call012001
12/21/2018$24.50$5.250Call0001
12/21/2018$24.00$5.550Call021301
12/21/2018$23.50$6.225Call0001
12/21/2018$23.00$7.375Call031.78601 (+0.484137)0.866049
12/21/2018$22.50$7.300Call000.9587370.979495
12/21/2018$22.00$7.900Call0501.32475 (-0.003902)0.949512
12/21/2018$21.00$8.750Call0250 (-68)0.455263
12/21/2018$20.00$9.675Call0001
12/21/2018$19.00$10.250Call0001
12/21/2018$18.00$11.650Call0501
12/21/2018$17.00$12.825Call001.93553 (+0.057891)0.98207
12/21/2018$40.00$9.725Put00
12/21/2018$39.00$9.200Put000
12/21/2018$38.00$7.875Put000
12/21/2018$37.00$7.250Put0100.673975 (-0.026897)-0.987311
12/21/2018$36.50$6.750Put000.63728 (-0.147876)-0.986421
12/21/2018$36.00$7.100Put001.55674 (+0.810588)-0.761823
12/21/2018$35.50$5.525Put000
12/21/2018$35.00$5.350Put0400.760156 (+0.100786)-0.921119
12/21/2018$34.50$4.925Put000.79645 (+0.23839)-0.884478
12/21/2018$34.00$4.625Put000.929803-0.815749
12/21/2018$33.50$4.045Put000.798666 (+0.120542)-0.827804
12/21/2018$33.00$3.695Put000.853033-0.775434
12/21/2018$32.50$3.560Put001.02133-0.693113
12/21/2018$32.00$2.280Put0157 (+1)0.334622 (+0.037066)-0.93036
12/21/2018$31.50$1.805Put0300.307375 (+0.026291)-0.890986
12/21/2018$31.00$1.330Put0292 (+1)0.269639 (-0.002917)-0.843555
12/21/2018$30.50$0.940Put15100.273681 (+0.001362)-0.719806
12/21/2018$30.00$0.600Put853,832 (-148)0.267188 (-0.006054)-0.57034
12/21/2018$29.50$0.365Put23981 (+121)0.27698 (-0.008872)-0.404919
12/21/2018$29.00$0.220Put141,532 (+15)0.294639 (-0.004479)-0.267319
12/21/2018$28.50$0.125Put53500 (+89)0.310937 (-0.014063)-0.166292
12/21/2018$28.00$0.080Put1046,094 (+3)0.342284 (-0.014544)-0.107628
12/21/2018$27.50$0.060Put0166 (-15)0.384371 (+0.004135)-0.075968
12/21/2018$27.00$0.030Put01,0930.389159 (-0.058007)-0.04156
12/21/2018$26.50$0.060Put0380.521124 (+0.075071)-0.058527
12/21/2018$26.00$0.055Put01,104 (-17)0.574341 (+0.091238)-0.050036
12/21/2018$25.50$0.050Put09800.62478 (+0.024594)-0.041988
12/21/2018$25.00$0.045Put21,843 (-6)0.680225 (+0.080202)-0.036022
12/21/2018$24.50$0.040Put02000.732813 (+0.029437)-0.030046
12/21/2018$24.00$0.035Put07490.785156 (+0.048076)-0.025656
12/21/2018$23.50$0.030Put000.82145 (+0.051874)-0.021348
12/21/2018$23.00$0.025Put05920.852441 (+0.024133)-0.016767
12/21/2018$22.50$0.025Put000.914968 (+0.027567)-0.015582
12/21/2018$22.00$0.025Put23090.98124 (+0.056989)-0.014734
12/21/2018$21.00$0.025Put0341.11505 (+0.057047)-0.013014
12/21/2018$20.00$0.025Put07351.25954 (+0.071533)-0.011872
12/21/2018$19.00$0.025Put001.40847 (+0.085027)-0.010719
12/21/2018$18.00$0.020Put01,2471.52387 (+0.080117)-0.00832
12/21/2018$17.00$0.020Put0231.68272 (+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

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