Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for KR (KROGER CO THE)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 KR  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

57.13 

 KROGER CO THE       CHANGE

0.23 

 HIGH 57.36   LOW 56.91   DIVIDEND DATE 2017-11-14 
 OPEN 56.93   CLOSE 56.90   DIVIDEND AMOUNT 0.12 
 BID 0.00   ASK 0.00   YIELD 2.35 
 VOLUME 6,075,162   SPLIT DATE  2015-07-14   DATE/TIME: 2024-03-28 
 OPTION VOLUME 9619   IMPLIED VOLATILITY 0.14   HISTORICAL VOL  0.20 
Data used in the screeners below are delayed from March 7, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 KR  55.48    KR  Mar 15 '24  53.00  2.74  0.26  0.47%    0.33  0
 KR  55.48    KR  Mar 15 '24  58.00  0.18  0.18  0.32%    0.28  0
 KR  55.48    KR  Mar 15 '24  54.00  1.84  0.36  0.65%    0.28  0
 KR  55.48    KR  Mar 15 '24  57.00  0.34  0.34  0.61%    0.27  0
 KR  55.48    KR  Mar 15 '24  56.00  0.65  0.65  1.17%    0.27  0
 KR  55.48    KR  Mar 15 '24  55.00  1.12  0.64  1.15%    0.26  0
 KR  55.48    KR  Jun 21 '24  55.00  3.30  2.82  5.08%    0.25  3
 KR  55.48    KR  Jul 19 '24  55.00  3.65  3.17  5.71%    0.24  4
 KR  55.48    KR  Oct 18 '24  55.00  4.92  4.45  8.01%    0.24  7
 KR  55.48    KR  Dec 20 '24  55.00  5.67  5.20  9.36%    0.23  9
 KR  55.48    KR  Apr 19 '24  55.00  2.02  1.54  2.77%    0.23  1
 KR  55.48    KR  Jan 17 '25  55.00  5.97  5.50  9.90%    0.23  10
 KR  55.48    KR  May 17 '24  55.00  2.49  2.01  3.62%    0.22  2
 KR  55.48    KR  Sep 20 '24  55.00  4.15  3.67  6.61%    0.21  6
 KR  55.48    KR  Jan 16 '26  55.00  8.97  8.49  15.31%    0.20  22
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.