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

71.22 +2.21 +3.20%

17/04 - Closed. Currency in USD

After Hours

71.23

0.01

0.01%

1:50:34 - Real-time Data

Type: Equity

Market: United States

Volume: 11,604,915
Bid/Ask: 0.00 / 0.00
Day's Range: 68.83 - 71.68

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 17, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.65	37.8	0	35.00	0	0%	0	0.52	0
KR Call 35.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolKR\|20250425\|35.00C Delta0.9337 Imp Vol3.961 Bid34.65 Gamma0.0031 Theoretical37.8 Ask37.8 Theta-0.3354 Intrinsic Value36.22 Volume0 Vega0.0135 Time Value-36.22 Open Interest0 Rho0.0056 Delta / Theta-2.7842 KR Put 35.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolKR\|20250425\|35.00P Delta-0.0219 Imp Vol2.6377 Bid0 Gamma0.0019 Theoretical0.26 Ask0.52 Theta-0.0907 Intrinsic Value-36.22 Volume0 Vega0.0055 Time Value36.22 Open Interest0 Rho-0.0004 Delta / Theta0.2412
0	0%	30.25	32.85	0	40.00	0	0%	0	0.52	0
KR Call 40.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolKR\|20250425\|40.00C Delta0.9707 Imp Vol2.2555 Bid30.25 Gamma0.0028 Theoretical31.55 Ask32.85 Theta-0.0992 Intrinsic Value31.22 Volume0 Vega0.007 Time Value-31.22 Open Interest0 Rho0.0078 Delta / Theta-9.7816 KR Put 40.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolKR\|20250425\|40.00P Delta-0.0262 Imp Vol2.1961 Bid0 Gamma0.0026 Theoretical0.26 Ask0.52 Theta-0.0879 Intrinsic Value-31.22 Volume0 Vega0.0064 Time Value31.22 Open Interest0 Rho-0.0004 Delta / Theta0.2983
0	0%	25.1	28.3	0	44.50	0	0%	0	0.52	0
KR Call 44.50 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolKR\|20250425\|44.50C Delta0.9078 Imp Vol2.8452 Bid25.1 Gamma0.0055 Theoretical28.3 Ask28.3 Theta-0.3105 Intrinsic Value26.72 Volume0 Vega0.0174 Time Value-26.72 Open Interest0 Rho0.0076 Delta / Theta-2.924 KR Put 44.50 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolKR\|20250425\|44.50P Delta-0.0311 Imp Vol1.841 Bid0 Gamma0.0036 Theoretical0.26 Ask0.52 Theta-0.0849 Intrinsic Value-26.72 Volume0 Vega0.0074 Time Value26.72 Open Interest0 Rho-0.0005 Delta / Theta0.3663
					71.22	Price @ Apr 17, 2025 20:16 GMT
0.63	215%	0.51	0.62	483	72.00	1.31	-56.91%	0.01	1.42	41
KR Call 72.00 Exp: Apr 25, 2025 Last: 0.63 Chg.: 215% SymbolKR\|20250425\|72.00C Delta0.3753 Imp Vol0.2097 Bid0.51 Gamma0.1716 Theoretical0.57 Ask0.62 Theta-0.0542 Intrinsic Value-0.78 Volume483 Vega0.04 Time Value1.41 Open Interest369 Rho0.0057 Delta / Theta-6.9258 KR Put 72.00 Exp: Apr 25, 2025 Last: 1.31 Chg.: -56.91% SymbolKR\|20250425\|72.00P Delta-0.6266 Imp Vol0.21 Bid0.01 Gamma0.1719 Theoretical1.31 Ask1.42 Theta-0.0497 Intrinsic Value0.78 Volume41 Vega0.0399 Time Value0.53 Open Interest29 Rho-0.0082 Delta / Theta12.6133
0.25	400%	0.03	0.3	69	73.00	1.95	0%	1.88	2.04	1
KR Call 73.00 Exp: Apr 25, 2025 Last: 0.25 Chg.: 400% SymbolKR\|20250425\|73.00C Delta0.2118 Imp Vol0.2001 Bid0.03 Gamma0.1373 Theoretical0.25 Ask0.3 Theta-0.0392 Intrinsic Value-1.78 Volume69 Vega0.0305 Time Value2.03 Open Interest59 Rho0.0033 Delta / Theta-5.4024 KR Put 73.00 Exp: Apr 25, 2025 Last: 1.95 Chg.: 0% SymbolKR\|20250425\|73.00P Delta-0.8026 Imp Vol0.1899 Bid1.88 Gamma0.1406 Theoretical1.95 Ask2.04 Theta-0.0316 Intrinsic Value1.78 Volume1 Vega0.0292 Time Value0.17 Open Interest0 Rho-0.0091 Delta / Theta25.3622
0.12	0%	0.07	0.11	31	74.00	2.75	0%	2.58	3	10
KR Call 74.00 Exp: Apr 25, 2025 Last: 0.12 Chg.: 0% SymbolKR\|20250425\|74.00C Delta0.0955 Imp Vol0.1928 Bid0.07 Gamma0.0834 Theoretical0.09 Ask0.11 Theta-0.022 Intrinsic Value-2.78 Volume31 Vega0.0179 Time Value2.9 Open Interest27 Rho0.0015 Delta / Theta-4.336 KR Put 74.00 Exp: Apr 25, 2025 Last: 2.75 Chg.: 0% SymbolKR\|20250425\|74.00P Delta-0.8228 Imp Vol0.2706 Bid2.58 Gamma0.1127 Theoretical3 Ask3 Theta-0.043 Intrinsic Value2.78 Volume10 Vega0.0273 Time Value-0.03 Open Interest0 Rho-0.0097 Delta / Theta19.1207

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 South Africa's comment 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://d71-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://d71-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://d71-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

South Africa Top 40	82,262.12	-271.75	-0.33%
S. Africa 40 Futures	83,260	-82	-0.10%
US 30	39,229.5	-439.9	-1.11%
US 500	5,297.9	+22.2	+0.42%
US Tech 100	18,304.3	+46.7	+0.26%
DAX Futures	21,360.0	-116.0	-0.54%
Dollar Index	99.130	-0.010	-0.01%

Gold	3,341.30	-5.10	-0.15%
Silver	32.545	+0.005	+0.02%
Crude Oil WTI	64.68	+2.21	+3.54%
Brent Oil	67.96	+2.11	+3.20%
Natural Gas	3.245	-0.002	-0.06%
Copper	4.7050	-0.0003	-0.01%
US Corn	482.50	-1.50	-0.31%

USD/ZAR	18.8101	+0.0280	+0.15%
EUR/USD	1.1391	+0.0028	+0.25%
GBP/USD	1.3294	+0.0029	+0.22%
USD/JPY	142.17	-0.24	-0.17%
GBP/JPY	189.00	+0.09	+0.05%
USD/CAD	1.3848	+0.0016	+0.12%
AUD/USD	0.6376	-0.0014	-0.22%

Nampak	40,999	+398	+0.98%
MTN	11,003	-194	-1.73%
Standard Bank	22,430	+182	+0.82%
FirstRand Ltd	6,968	+31	+0.45%
Capitec	309,212	+1212	+0.39%
African Rainbow Minerals	17,101	-199	-1.15%
Naspers	450,900	+4815	+1.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KR	71.22	+2.21	+3.20%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	6,968	+0.45%	12.29M
MTN	11,003	-1.73%	6.60M
Gold Fields	45,281	-3.60%	3.21M
Harmony Gold Mining Company	32,634	-4.14%	3.17M
AngloGold Ashanti ADR	81,902	-5.12%	1.83M
Naspers	450,900	+1.08%	424.01K
Capitec	309,212	+0.39%	250.85K

Name	Last	Chg. %	Vol.
Oando Plc	26	+44.44%	0.12K
HomeChoice Investments	3,089	+16.52%	1.86K
Absa Bank	94,035	+14.68%	58.76K
South Ocean Holdings Ltd	150	+11.11%	50.77K
Grand Parade	275	+10.00%	46.48K
enX Group	449	+9.51%	9.71K
Frontier Transport Holdings	663	+5.24%	0.20K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	6	-25.00%	1.60M
Metrofile	206	-23.42%	0.53K
Finbond Group Ltd	72	-10.00%	15.24K
Wesizwe	38	-9.52%	246.22K
Delta Property Fund	23	-8.00%	310.01K
Ascendis Health Ltd	80	-6.98%	0.07K
Quantum Foods Holdings	656	-6.29%	10.57K