NYSE:KR - Kroger Options Chain

Get Started

$29.55 +0.05 (+0.17 %)

(As of 02/20/2019 04:30 AM ET)

Previous Close$29.50

Today's Range$29.50 - $29.72

52-Week Range$22.85 - $32.74

Volume3.68 million shs

Average Volume5.98 million shs

Market Capitalization$23.57 billion

P/E Ratio14.49

Dividend Yield1.90%

Beta0.73

Kroger (NYSE:KR) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
2/22/2019	$35.50	$0.015	Call	0	0	0.624105 (-0.013432)	0.018062
2/22/2019	$34.50	$0.015	Call	0	5	0.535572 (-0.022241)	0.019229
2/22/2019	$34.00	$0.015	Call	0	0	0.493167 (-0.019524)	0.020661
2/22/2019	$33.50	$0.015	Call	0	0	0.449567 (-0.022915)	0.0224
2/22/2019	$33.00	$0.015	Call	0	0	0.40457 (-0.026564)	0.024541
2/22/2019	$32.50	$0.015	Call	0	0	0.358099 (-0.048946)	0.027288
2/22/2019	$32.00	$0.015	Call	0	10	0.309868 (-0.034524)	0.030927
2/22/2019	$31.50	$0.015	Call	0	0	0.259591 (-0.039073)	0.036044
2/22/2019	$31.00	$0.015	Call	0	100	0.206744 (-0.044252)	0.043845
2/22/2019	$30.50	$0.035	Call	1	406 (+13)	0.183958 (-0.05823)	0.099519
2/22/2019	$30.00	$0.130	Call	624	146 (+6)	0.192822 (-0.018116)	0.272571
2/22/2019	$29.50	$0.300	Call	144	117 (+13)	0.181432 (-0.03033)	0.509676
2/22/2019	$29.00	$0.660	Call	37	284 (+19)	0.21556 (-0.00352)	0.724883
2/22/2019	$28.50	$1.075	Call	28	216 (-14)	0.232536 (-0.001329)	0.863489
2/22/2019	$28.00	$1.535	Call	0	100 (+11)	0.2473 (-0.001354)	0.939369
2/22/2019	$27.50	$2.210	Call	0	2 (+1)	0.544308 (+0.26794)	0.83471
2/22/2019	$27.00	$2.520	Call	0	0	0.327283 (+0.149154)	0.976313
2/22/2019	$26.50	$3.215	Call	0	0	0.732265	0.866752
2/22/2019	$26.00	$3.750	Call	0	0	0.859126 (+0.46074)	0.86938
2/22/2019	$25.50	$4.100	Call	0	0	0.737243 (-0.209712)	0.930712
2/22/2019	$25.00	$4.625	Call	0	0	0.855007	0.927792
2/22/2019	$24.50	$5.325	Call	0	0	1.22925 (+0.216996)	0.880563
2/22/2019	$24.00	$5.775	Call	0	0	1.2595 (+0.716331)	0.89829
2/22/2019	$23.50	$6.150	Call	0	0	1.15742 (+0.558943)	0.933275
2/22/2019	$23.00	$6.900	Call	0	0	1.64284 (+0.827411)	0.886679
2/22/2019	$22.50	$7.250	Call	0	0	1.4987	0.920776
2/22/2019	$22.00	$8.525	Call	0	0	2.55564	0.842948
2/22/2019	$21.50	$8.075	Call	0	0	1.29763 (+0.283557)	0.967975
2/22/2019	$21.00	$8.800	Call	0	0	1.87987 (-0.315942)	0.924613
2/22/2019	$20.50	$9.050	Call	0	0	1.35686 (-0.066273)	0.978948
2/22/2019	$35.50	$5.900	Put	0	0
2/22/2019	$34.50	$5.150	Put	0	0	0.844629 (+0.186075)	-0.900844
2/22/2019	$34.00	$4.625	Put	0	0	0.752047 (+0.086048)	-0.906708
2/22/2019	$33.50	$4.225	Put	0	0	0.821779 (+0.347656)	-0.859212
2/22/2019	$33.00	$3.725	Put	0	0	0.755172 (+0.139173)	-0.849566
2/22/2019	$32.50	$3.170	Put	0	0	0.62977 (+0.048187)	-0.860894
2/22/2019	$32.00	$2.560	Put	0	0	0.421522 (-0.288293)	-0.916486
2/22/2019	$31.50	$2.015	Put	0	0	0.275547	-0.958996
2/22/2019	$31.00	$1.715	Put	0	2	0.443397 (+0.233436)	-0.78196
2/22/2019	$30.50	$1.025	Put	0	0	0.178231 (-0.060201)	-0.912595
2/22/2019	$30.00	$0.605	Put	1	4 (+4)	0.180079 (+0.018888)	-0.745903
2/22/2019	$29.50	$0.320	Put	12	30	0.200102 (+0.007262)	-0.491405
2/22/2019	$29.00	$0.160	Put	513	84	0.220261 (+0.0103)	-0.279971
2/22/2019	$28.50	$0.065	Put	17	81 (+29)	0.232941 (+0.01425)	-0.134201
2/22/2019	$28.00	$0.020	Put	1	228 (-2)	0.231287 (-0.010159)	-0.048288
2/22/2019	$27.50	$0.015	Put	10	80	0.285289 (+0.018732)	-0.033683
2/22/2019	$27.00	$0.015	Put	1	361	0.346047 (+0.070226)	-0.027662
2/22/2019	$26.50	$0.015	Put	0	50	0.3986 (+0.072283)	-0.022914
2/22/2019	$26.00	$0.015	Put	0	315	0.46013 (+0.077064)	-0.020858
2/22/2019	$25.50	$0.015	Put	0	20	0.521672 (+0.085049)	-0.019024
2/22/2019	$25.00	$0.015	Put	0	0	0.575167 (+0.064113)	-0.016024
2/22/2019	$24.50	$0.015	Put	0	0 (-7)	0.639145 (+0.095062)	-0.014929
2/22/2019	$24.00	$0.015	Put	0	3	0.704406 (+0.070686)	-0.013997
2/22/2019	$23.50	$0.015	Put	0	0	0.769797 (+0.098743)	-0.013044
2/22/2019	$23.00	$0.015	Put	0	0	0.834035 (+0.108067)	-0.011929
2/22/2019	$22.50	$0.025	Put	0	0	0.953508 (+0.159134)	-0.016232
2/22/2019	$22.00	$0.025	Put	0	0	1.02566 (+0.16655)	-0.015429
2/22/2019	$21.50	$0.010	Put	0	0	0.977169 (+0.049532)	-0.007322
2/22/2019	$21.00	$0.025	Put	0	0	1.16548 (+0.180976)	-0.013343
2/22/2019	$20.50	$0.010	Put	0	0	1.11487 (+0.069583)	-0.006778

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

This page was last updated on 2/20/2019 by MarketBeat.com Staff

Featured Article: Catch-Up Contributions