Stocks Options

LAST PRICE
60.0900
TODAY'S CHANGE (%)
Trending Up0.8700 (1.4691%)

Bid / Lots
59.2000/ 1
Ask / Lots
60.4400/ 7
Open / Previous Close
59.2200 / 59.2200
Day Range
Low 59.1500
High 60.5800
52 Week Range
Low 42.9698
High 60.5800
Volume
6,168,706
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.455

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KRIn the Money	$28.40In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	KROut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$23.40In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$19.60In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$17.30In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	KROut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$17.65In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	KROut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$17.50In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	KROut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$16.45In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	KROut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$16.00In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	KROut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$15.40In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	KROut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$15.65In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	KROut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$15.15In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$14.60In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$14.05In the Money	$15.55In the Money	$13.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$14.05In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$13.50In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.80In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.90In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.50In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	KROut of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.95In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	KROut of the Money	---Out of the Money	$0.71Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
KRIn the Money	$11.50In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.05In the Money	$11.90In the Money	$7.69In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	KROut of the Money	---Out of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
KRIn the Money	$10.45In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$9.10In the Money	$10.65In the Money	$9.79In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	KROut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
KRIn the Money	$8.30In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
KRIn the Money	$7.00In the Money	$8.55In the Money	$4.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	KROut of the Money	---Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
KRIn the Money	$5.70In the Money	$8.30In the Money	$7.25In the Money	$0.88In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$53.00	KROut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
KRIn the Money	$4.60In the Money	$6.75In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
KRIn the Money	$4.40In the Money	$5.65In the Money	$4.54In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$55.00	KROut of the Money	---Out of the Money	$0.39Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
KRIn the Money	$4.00In the Money	$4.65In the Money	$4.40In the Money	$1.80In the Money	6In the Money	119In the Money	Filter Table By Strike Price of$56.00	KROut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	751Out of the Money
KRIn the Money	$3.05In the Money	$3.35In the Money	$2.60In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$57.00	KROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	6Out of the Money	4,427Out of the Money
KRIn the Money	$2.05In the Money	$2.40In the Money	$2.50In the Money	$0.87In the Money	14In the Money	111In the Money	Filter Table By Strike Price of$58.00	KRNear the Money	---Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.15Near the Money	97Near the Money	248Near the Money
KRIn the Money	$1.16In the Money	$1.50In the Money	$1.87In the Money	$0.98In the Money	81In the Money	130In the Money	Filter Table By Strike Price of$59.00	KRNear the Money	$0.16Near the Money	$0.39Near the Money	$0.15Near the Money	$-0.38Near the Money	189Near the Money	119Near the Money
KRUnderlying issue's last price	$0.64Underlying issue's last price	$0.80Underlying issue's last price	$0.92Underlying issue's last price	$0.47Underlying issue's last price	297Underlying issue's last price	3,681Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	KRUnderlying issue's last price	$0.49Underlying issue's last price	$0.68Underlying issue's last price	$0.46Underlying issue's last price	$-0.64Underlying issue's last price	120Underlying issue's last price	133Underlying issue's last price
KRNear the Money	$0.27Near the Money	$0.33Near the Money	$0.30Near the Money	$0.10Near the Money	547Near the Money	783Near the Money	Filter Table By Strike Price of$61.00	KRIn the Money	$0.95In the Money	$1.28In the Money	$1.01In the Money	$-1.04In the Money	23In the Money	37In the Money
KRNear the Money	$0.09Near the Money	$0.13Near the Money	$0.18Near the Money	$0.07Near the Money	154Near the Money	115Near the Money	Filter Table By Strike Price of$62.00	KRIn the Money	$1.78In the Money	$2.26In the Money	$1.73In the Money	$-2.27In the Money	2In the Money	1In the Money
KRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	9Near the Money	90Near the Money	Filter Table By Strike Price of$63.00	KRIn the Money	$2.52In the Money	$3.20In the Money	$3.70In the Money	$0.00In the Money	---In the Money	2In the Money
KROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	4Out of the Money	27Out of the Money	Filter Table By Strike Price of$64.00	KRIn the Money	$3.45In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	23Out of the Money	34Out of the Money	Filter Table By Strike Price of$65.00	KRIn the Money	$4.45In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$66.00	KRIn the Money	$5.00In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	KRIn the Money	$6.45In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	KRIn the Money	$7.50In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	KRIn the Money	$7.70In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	KRIn the Money	$9.45In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	KRIn the Money	$10.35In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	KRIn the Money	$11.35In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	KRIn the Money	$14.50In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Kroger Co
NYSE:KRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)