Breaking News

Kroger Company (KR)

Symbol	Exchange	Currency
KR	NYSE	USD	Real-time
1KR	Milan	EUR	Real-time
KR	TradeGate	EUR	Delayed
KR	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

59.23 -1.48 -2.44%

07/12 - Closed. Currency in USD

After Hours

59.49

+0.26

+0.44%

6:17:06 - Real-time Data

Type: Equity

Market: United States

Volume: 4,992,636
Bid/Ask: 0.00 / 0.00
Day's Range: 59.10 - 60.67

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Kroger Option Chain

Get free option data for KR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Kroger options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 07, 2024 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.5	30.45	0	30.00	0	0%	0	0.95	0
KR Call 30.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolKR\|20241213\|30.00C Delta0.9333 Imp Vol4.3353 Bid27.5 Gamma0.0039 Theoretical30.45 Ask30.45 Theta-0.3541 Intrinsic Value29.23 Volume0 Vega0.0098 Time Value-29.23 Open Interest0 Rho0.0036 Delta / Theta-2.6359 KR Put 30.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolKR\|20241213\|30.00P Delta-0.0384 Imp Vol3.4246 Bid0 Gamma0.0032 Theoretical0.48 Ask0.95 Theta-0.1804 Intrinsic Value-29.23 Volume0 Vega0.0063 Time Value29.23 Open Interest0 Rho-0.0004 Delta / Theta0.2128
0	0%	21.85	26.4	0	35.00	0	0%	0	0.95	0
KR Call 35.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolKR\|20241213\|35.00C Delta0.8918 Imp Vol4.2585 Bid21.85 Gamma0.0057 Theoretical26.4 Ask26.4 Theta-0.5003 Intrinsic Value24.23 Volume0 Vega0.0141 Time Value-24.23 Open Interest0 Rho0.0039 Delta / Theta-1.7825 KR Put 35.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolKR\|20241213\|35.00P Delta-0.0477 Imp Vol2.7533 Bid0 Gamma0.0047 Theoretical0.48 Ask0.95 Theta-0.1727 Intrinsic Value-24.23 Volume0 Vega0.0075 Time Value24.23 Open Interest0 Rho-0.0005 Delta / Theta0.2759
19.7	0%	17.15	21.5	0	40.00	0	0%	0	0.95	0
KR Call 40.00 Exp: Dec 13, 2024 Last: 19.7 Chg.: 0% SymbolKR\|20241213\|40.00C Delta0.9809 Imp Vol1.5464 Bid17.15 Gamma0.0039 Theoretical19.33 Ask21.5 Theta-0.0462 Intrinsic Value19.23 Volume0 Vega0.0035 Time Value0.47 Open Interest20 Rho0.0064 Delta / Theta-21.2109 KR Put 40.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolKR\|20241213\|40.00P Delta-0.06 Imp Vol2.1646 Bid0 Gamma0.0072 Theoretical0.47 Ask0.95 Theta-0.1629 Intrinsic Value-19.23 Volume0 Vega0.009 Time Value19.23 Open Interest0 Rho-0.0006 Delta / Theta0.3683
					59.23	Price @ Dec 07, 2024 21:05 GMT
0.59	-54.26%	0.41	0.54	191	60.00	1.14	115.09%	1.04	1.57	107
KR Call 60.00 Exp: Dec 13, 2024 Last: 0.59 Chg.: -54.26% SymbolKR\|20241213\|60.00C Delta0.3598 Imp Vol0.2601 Bid0.41 Gamma0.1893 Theoretical0.47 Ask0.54 Theta-0.0629 Intrinsic Value-0.77 Volume191 Vega0.0284 Time Value1.36 Open Interest2,787 Rho0.0034 Delta / Theta-5.7183 KR Put 60.00 Exp: Dec 13, 2024 Last: 1.14 Chg.: 115.09% SymbolKR\|20241213\|60.00P Delta-0.6604 Imp Vol0.2305 Bid1.04 Gamma0.214 Theoretical1.14 Ask1.57 Theta-0.0511 Intrinsic Value0.77 Volume107 Vega0.0278 Time Value0.37 Open Interest622 Rho-0.0054 Delta / Theta12.9158
0.2	-75.9%	0.12	0.36	117	61.00	1.2	21.21%	1.77	2.38	18
KR Call 61.00 Exp: Dec 13, 2024 Last: 0.2 Chg.: -75.9% SymbolKR\|20241213\|61.00C Delta0.1908 Imp Vol0.2543 Bid0.12 Gamma0.1409 Theoretical0.2 Ask0.36 Theta-0.0445 Intrinsic Value-1.77 Volume117 Vega0.0207 Time Value1.97 Open Interest334 Rho0.0018 Delta / Theta-4.2871 KR Put 61.00 Exp: Dec 13, 2024 Last: 1.2 Chg.: 21.21% SymbolKR\|20241213\|61.00P Delta-0.7622 Imp Vol0.3111 Bid1.77 Gamma0.1316 Theoretical2.08 Ask2.38 Theta-0.0583 Intrinsic Value1.77 Volume18 Vega0.0235 Time Value-0.57 Open Interest200 Rho-0.006 Delta / Theta13.0824
0.1	-77.27%	0.07	0.13	845	62.00	1.48	0%	2.65	2.94	0
KR Call 62.00 Exp: Dec 13, 2024 Last: 0.1 Chg.: -77.27% SymbolKR\|20241213\|62.00C Delta0.1022 Imp Vol0.2747 Bid0.07 Gamma0.0855 Theoretical0.1 Ask0.13 Theta-0.0314 Intrinsic Value-2.77 Volume845 Vega0.0135 Time Value2.87 Open Interest615 Rho0.001 Delta / Theta-3.2562 KR Put 62.00 Exp: Dec 13, 2024 Last: 1.48 Chg.: 0% SymbolKR\|20241213\|62.00P Delta-0.9488 Imp Vol0.2217 Bid2.65 Gamma0.0643 Theoretical2.8 Ask2.94 Theta-0.0126 Intrinsic Value2.77 Volume0 Vega0.0079 Time Value-1.29 Open Interest28 Rho-0.0046 Delta / Theta75.548

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

KR Comments

Write your thoughts about Kroger Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,677.80	-30.60	-0.12%
BSE Sensex	81,709.12	-56.74	-0.07%
Nifty Bank	53,509.50	-94.05	-0.18%
Nifty 50 Futures	24,783.25	+18.90	+0.08%
US 500	6,086.3	+11.2	+0.18%
FTSE 100	8,308.61	-40.77	-0.49%
Dollar Index	105.734	+0.340	+0.32%

Gold	2,660.85	+1.25	+0.05%
Crude Oil WTI	67.20	-1.10	-1.61%
Brent Oil	71.12	-0.97	-1.35%
Natural Gas	3.076	-0.003	0.00%
Silver	31.588	+0.052	+0.16%
Copper	831.50	-28.05	-3.26%
MCX Cotton	55,500	0.00	0.00%

SBI	863.65	-1.80	-0.21%
NTPC	369.50	+0.35	+0.09%
ICICI Bank	1,328.75	-7.75	-0.58%
Reliance Industries	1,311.55	-10.50	-0.79%
DLF	856.85	+6.60	+0.78%
Tata Motors	816.80	+24.25	+3.06%
Tata Steel Ltd	148.29	+1.22	+0.83%

USD/INR	84.674	+0.000	+0.00%
EUR/USD	1.0563	-0.0005	-0.05%
GBP/USD	1.2751	+0.0009	+0.07%
USD/JPY	150.01	-0.03	-0.02%
GBP/INR	107.829	0.000	0.00%
EUR/INR	89.6570	+0.0000	+0.00%
USD/CAD	1.4163	+0.0008	+0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	59.23	-1.48	-2.44%

Market Movers

Name	Last	Chg. %	Vol.
ITI Ltd	321.20	+13.30%	76.14M
HBL Power Systems Ltd	674.50	+6.53%	25.92M
Tata Motors	816.80	+3.06%	19.72M
Tata Motors	816.80	+3.06%	19.72M
HDFC Bank	1,855.85	-0.53%	8.89M
HDFC Bank	1,855.85	-0.53%	8.89M
BSE	5,396.45	+3.88%	6.30M

Name	Last	Chg. %	Vol.
Mahan Ind	24.500	+900.00%	16.96K
Azad Engineering	1,759.10	+235.71%	128.36K
Bharati Defence	3.890	+99.49%	27.38K
MPF Systems	143.01	+48.83%	5.00
Umang Dairies Ltd	107.40	+20.00%	40.15K
Ajcon Global Services	72.36	+20.00%	125.29K
Kridhan Infra Ltd	5.76	+20.00%	872.92K

Name	Last	Chg. %	Vol.
Consecutive Investments Trading	4.31	-94.91%	3.39K
Eraaya Lifespaces	205.95	-89.50%	448.19K
Strides Pharma	682.55	-54.04%	147.26K
Strides Pharma	682.55	-54.04%	147.26K
Strides Pharma	712.85	-51.97%	292.87K
Kody Technolab	1,930.50	-40.42%	40.90K
Mishtann Foods	12.42	-19.97%	10.98M