Stocks Options

LAST PRICE
59.2800
TODAY'S CHANGE (%)
Trending Up0.7000 (1.1949%)

Bid / Lots
59.2700/ 7
Ask / Lots
59.2900/ 7
Open / Previous Close
58.8000 / 58.5800
Day Range
Low 58.8000
High 59.3300
52 Week Range
Low 42.9698
High 60.3450
Volume
681,515
below 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 21.463

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KRIn the Money	$27.15In the Money	$31.20In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$23.80In the Money	$24.35In 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	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$19.05In the Money	$19.35In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$17.85In the Money	$18.95In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$17.95In the Money	$20.15In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$17.00In the Money	$18.85In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$17.15In the Money	$17.60In 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	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$16.60In the Money	$16.95In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$15.25In the Money	$17.35In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$15.05In 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$43.50	KROut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$14.30In the Money	$16.45In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$13.90In the Money	$14.85In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$13.65In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	KROut of the Money	---Out of the Money	$1.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
KRIn the Money	$13.55In the Money	$15.10In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$12.75In the Money	$13.35In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.15In the Money	$13.05In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.75In the Money	$12.65In 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	$1.47Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
KRIn the Money	$11.40In the Money	$11.95In the Money	$12.20In 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	$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	$11.10In the Money	$11.45In 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	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
KRIn the Money	$10.50In the Money	$10.95In 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	$9.85In the Money	$10.35In the Money	$0.00In 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	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
KRIn the Money	$9.40In the Money	$9.85In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
KRIn the Money	$9.15In the Money	$9.35In the Money	$7.15In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
KRIn the Money	$8.10In the Money	$8.45In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
KRIn the Money	$6.95In the Money	$7.35In the Money	$5.10In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,143Out of the Money
KRIn the Money	$6.10In the Money	$6.35In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	KROut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
KRIn the Money	$5.10In the Money	$5.50In the Money	$5.30In 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	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
KRIn the Money	$4.15In the Money	$4.55In the Money	$2.29In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$55.00	KROut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	115Out of the Money
KRIn the Money	$3.10In the Money	$3.35In the Money	$3.26In the Money	$0.48In the Money	8In the Money	10In the Money	Filter Table By Strike Price of$56.00	KROut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	4,494Out of the Money
KRIn the Money	$2.15In the Money	$2.35In the Money	$2.23In the Money	$0.62In the Money	2In the Money	81In the Money	Filter Table By Strike Price of$57.00	KRNear the Money	$0.01Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.05Near the Money	70Near the Money	502Near the Money
KRIn the Money	$1.16In the Money	$1.47In the Money	$1.29In the Money	$0.19In the Money	2,405In the Money	2,406In the Money	Filter Table By Strike Price of$58.00	KRNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.28Near the Money	37Near the Money	631Near the Money
KRUnderlying issue's last price	$0.28Underlying issue's last price	$0.37Underlying issue's last price	$0.28Underlying issue's last price	$-0.04Underlying issue's last price	237Underlying issue's last price	728Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	KRUnderlying issue's last price	$0.05Underlying issue's last price	$0.08Underlying issue's last price	$0.17Underlying issue's last price	$-1.18Underlying issue's last price	8Underlying issue's last price	89Underlying issue's last price
KRNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.08Near the Money	31Near the Money	1,800Near the Money	Filter Table By Strike Price of$60.00	KRIn the Money	$0.68In the Money	$0.90In the Money	$0.84In the Money	$-0.76In the Money	12In the Money	279In the Money
KRNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	52Near the Money	950Near the Money	Filter Table By Strike Price of$61.00	KRIn the Money	$1.65In the Money	$1.88In the Money	$1.80In the Money	$0.09In the Money	1In the Money	4In the Money
KRNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,679Near the Money	Filter Table By Strike Price of$62.00	KRIn the Money	$2.64In the Money	$3.10In the Money	$2.74In the Money	$0.46In the Money	8In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,031Out of the Money	Filter Table By Strike Price of$63.00	KRIn the Money	$3.45In the Money	$4.10In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$64.00	KRIn the Money	$2.86In the Money	$6.85In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
KROut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$65.00	KRIn the Money	$3.85In the Money	$7.85In the Money	$6.55In the Money	$0.00In the Money	---In the Money	7In the Money
KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$66.00	KRIn the Money	$4.85In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$67.00	KRIn the Money	$5.85In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.75Out 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	$7.55In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$69.00	KRIn the Money	$7.85In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.75Out 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	$8.85In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.01Out 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	$9.85In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.21Out 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	$10.85In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.10Out 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	$13.85In the Money	$17.85In 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 22, 2024)

Put Options (expires Friday November 22, 2024)