The Kroger Co. KR
Set alert
68.36 USD +1.60 +2.40%
At close · Nov 2
68.36 0.00 0.00%
After hours · Nov 2, 4:00 PM ET
66.15 Day range 68.72
54.15 52-week range 76.58
- YTD
- +9.41%
- 1 year
- +7.43%
- Open
- 66.36
- Prev close
- 66.76
- Mkt cap
- 40.37B
- Vol
- 8.39M
- Avg vol
- 6.97M
- EPS
- 1.80
- P/E
- 37.98
- Div yield
- 2.34%
More statistics
- Low
- 66.15
- High
- 68.72
- Forward P/E
- 12.49
- Beta
- 0.36
- Short ratio
- 3.69
- Inst. own
- 85.55%
- Dividend
- 1.56
- Ex-div date
- Nov 15, 2026
- Earnings
- Dec 3, 2026
- 50-d avg
- 60.64
- 200-d avg
- 63.65
- 1y target
- 69.00
5m chart
Built from the cached five-day intraday bars.
Signals (142)
| Name | Time | Ago |
|---|---|---|
| SMA: Bearish | Nov 2, 3:55 PM | 5 hours ago |
| SMA: Bearish | Nov 2, 3:55 PM | 5 hours ago |
| SMA: Bullish | Nov 2, 3:30 PM | 5 hours ago |
| SMA: Bullish | Nov 2, 3:30 PM | 5 hours ago |
| SMA: Bearish | Nov 2, 3:15 PM | 5 hours ago |
| SMA: Bullish | Nov 2, 3:10 PM | 5 hours ago |
| SMA: Bearish | Nov 2, 2:50 PM | 6 hours ago |
| SMA: Bearish | Nov 2, 2:40 PM | 6 hours ago |
| RSI: Overbought | Nov 2, 1:50 PM | 7 hours ago |
| MACD: Sell Signal | Nov 2, 1:45 PM | 7 hours ago |
| RSI: Overbought | Nov 2, 1:25 PM | 7 hours ago |
| MACD: Buy Signal | Nov 2, 12:20 PM | 8 hours ago |
| RSI: Overbought | Nov 2, 12:20 PM | 8 hours ago |
| MACD: Sell Signal | Nov 2, 12:10 PM | 8 hours ago |
| SMA: Bullish | Nov 2, 12:05 PM | 8 hours ago |
| MACD: Buy Signal | Nov 2, 10:50 AM | 10 hours ago |
| SMA: Bullish | Nov 2, 10:45 AM | 10 hours ago |
| SMA: Bullish | Nov 2, 10:45 AM | 10 hours ago |
| SMA: Bearish | Nov 2, 10:25 AM | 10 hours ago |
| MACD: Sell Signal | Nov 2, 10:25 AM | 10 hours ago |
| SMA: Bearish | Nov 2, 10:15 AM | 10 hours ago |
| SMA: Bullish | Nov 2, 10:10 AM | 10 hours ago |
| SMA: Bearish | Nov 2, 10:05 AM | 10 hours ago |
| SMA: Bullish | Nov 2, 9:50 AM | 11 hours ago |
| SMA: Bullish | Nov 2, 9:50 AM | 11 hours ago |
| SMA: Bearish | Nov 2, 9:45 AM | 11 hours ago |
| SMA: Bearish | Nov 2, 9:45 AM | 11 hours ago |
| MACD: Buy Signal | Nov 2, 9:30 AM | 11 hours ago |
| SMA: Bullish | Oct 30, 3:55 PM | 3 days ago |
| SMA: Bearish | Oct 30, 3:45 PM | 3 days ago |
| SMA: Bearish | Oct 30, 3:45 PM | 3 days ago |
| MACD: Sell Signal | Oct 30, 3:45 PM | 3 days ago |
| MACD: Buy Signal | Oct 30, 3:35 PM | 3 days ago |
| SMA: Bullish | Oct 30, 3:30 PM | 3 days ago |
| SMA: Bullish | Oct 30, 3:30 PM | 3 days ago |
| SMA: Bearish | Oct 30, 3:05 PM | 3 days ago |
| SMA: Bearish | Oct 30, 2:55 PM | 3 days ago |
| SMA: Bullish | Oct 30, 2:50 PM | 3 days ago |
| MACD: Sell Signal | Oct 30, 2:45 PM | 3 days ago |
| SMA: Bearish | Oct 30, 2:40 PM | 3 days ago |
| SMA: Bullish | Oct 30, 1:40 PM | 3 days ago |
| SMA: Bullish | Oct 30, 1:40 PM | 3 days ago |
| MACD: Buy Signal | Oct 30, 1:40 PM | 3 days ago |
| SMA: Bearish | Oct 30, 1:35 PM | 3 days ago |
| SMA: Bearish | Oct 30, 1:35 PM | 3 days ago |
| SMA: Bullish | Oct 30, 1:30 PM | 3 days ago |
| SMA: Bullish | Oct 30, 1:25 PM | 3 days ago |
| SMA: Bearish | Oct 30, 1:10 PM | 3 days ago |
| SMA: Bullish | Oct 30, 1:00 PM | 3 days ago |
| SMA: Bearish | Oct 30, 12:40 PM | 3 days ago |
| MACD: Sell Signal | Oct 30, 12:40 PM | 3 days ago |
| SMA: Bullish | Oct 30, 12:20 PM | 3 days ago |
| MACD: Buy Signal | Oct 30, 12:20 PM | 3 days ago |
| SMA: Bearish | Oct 30, 12:05 PM | 3 days ago |
| SMA: Bullish | Oct 30, 12:00 PM | 3 days ago |
| SMA: Bearish | Oct 30, 11:55 AM | 3 days ago |
| SMA: Bullish | Oct 30, 11:10 AM | 3 days ago |
| SMA: Bearish | Oct 30, 10:35 AM | 3 days ago |
| MACD: Sell Signal | Oct 30, 10:15 AM | 3 days ago |
| SMA: Bearish | Oct 30, 10:05 AM | 3 days ago |
| SMA: Bullish | Oct 30, 9:30 AM | 3 days ago |
| MACD: Buy Signal | Oct 30, 9:30 AM | 3 days ago |
| RSI: Overbought | Oct 30, 9:30 AM | 3 days ago |
| SMA: Bullish | Oct 29, 3:55 PM | 4 days ago |
| SMA: Bearish | Oct 29, 3:35 PM | 4 days ago |
| SMA: Bearish | Oct 29, 3:25 PM | 4 days ago |
| MACD: Sell Signal | Oct 29, 3:25 PM | 4 days ago |
| RSI: Overbought | Oct 29, 3:15 PM | 4 days ago |
| MACD: Buy Signal | Oct 29, 2:00 PM | 4 days ago |
| SMA: Bullish | Oct 29, 1:55 PM | 4 days ago |
| SMA: Bearish | Oct 29, 1:35 PM | 4 days ago |
| MACD: Sell Signal | Oct 29, 1:35 PM | 4 days ago |
| MACD: Buy Signal | Oct 29, 12:25 PM | 4 days ago |
| SMA: Bullish | Oct 29, 12:15 PM | 4 days ago |
| SMA: Bullish | Oct 29, 12:00 PM | 4 days ago |
| SMA: Bearish | Oct 29, 11:55 AM | 4 days ago |
| SMA: Bearish | Oct 29, 11:30 AM | 4 days ago |
| MACD: Sell Signal | Oct 29, 11:30 AM | 4 days ago |
| SMA: Bullish | Oct 29, 11:15 AM | 4 days ago |
| SMA: Bearish | Oct 29, 11:10 AM | 4 days ago |
| SMA: Bullish | Oct 29, 10:35 AM | 4 days ago |
| SMA: Bullish | Oct 29, 10:25 AM | 4 days ago |
| SMA: Bearish | Oct 29, 10:15 AM | 4 days ago |
| SMA: Bearish | Oct 29, 10:15 AM | 4 days ago |
| SMA: Bullish | Oct 29, 9:45 AM | 4 days ago |
| SMA: Bullish | Oct 29, 9:45 AM | 4 days ago |
| SMA: Bearish | Oct 29, 9:35 AM | 4 days ago |
| SMA: Bullish | Oct 29, 9:30 AM | 4 days ago |
| SMA: Bullish | Oct 29, 9:30 AM | 4 days ago |
| MACD: Buy Signal | Oct 29, 9:30 AM | 4 days ago |
| SMA: Bearish | Oct 28, 3:35 PM | 5 days ago |
| SMA: Bullish | Oct 28, 3:30 PM | 5 days ago |
| SMA: Bearish | Oct 28, 3:25 PM | 5 days ago |
| SMA: Bullish | Oct 28, 3:20 PM | 5 days ago |
| RSI: Oversold | Oct 28, 3:10 PM | 5 days ago |
| RSI: Oversold | Oct 28, 2:55 PM | 5 days ago |
| RSI: Oversold | Oct 28, 2:35 PM | 5 days ago |
| SMA: Bearish | Oct 28, 2:15 PM | 5 days ago |
| SMA: Bearish | Oct 28, 2:15 PM | 5 days ago |
| MACD: Sell Signal | Oct 28, 2:15 PM | 5 days ago |
| SMA: Bullish | Oct 28, 2:05 PM | 5 days ago |
| MACD: Buy Signal | Oct 28, 2:05 PM | 5 days ago |
| SMA: Bearish | Oct 28, 1:55 PM | 5 days ago |
| SMA: Bullish | Oct 28, 1:45 PM | 5 days ago |
| SMA: Bearish | Oct 28, 1:20 PM | 5 days ago |
| SMA: Bearish | Oct 28, 1:20 PM | 5 days ago |
| SMA: Bullish | Oct 28, 1:15 PM | 5 days ago |
| SMA: Bearish | Oct 28, 12:55 PM | 5 days ago |
| MACD: Sell Signal | Oct 28, 12:55 PM | 5 days ago |
| SMA: Bearish | Oct 28, 12:50 PM | 5 days ago |
| MACD: Buy Signal | Oct 28, 12:15 PM | 5 days ago |
| SMA: Bullish | Oct 28, 12:10 PM | 5 days ago |
| SMA: Bullish | Oct 28, 12:10 PM | 5 days ago |
| SMA: Bearish | Oct 28, 11:55 AM | 5 days ago |
| MACD: Sell Signal | Oct 28, 11:50 AM | 5 days ago |
| SMA: Bearish | Oct 28, 11:35 AM | 5 days ago |
| SMA: Bullish | Oct 28, 10:50 AM | 5 days ago |
| SMA: Bullish | Oct 28, 10:50 AM | 5 days ago |
| SMA: Bearish | Oct 28, 10:25 AM | 5 days ago |
| SMA: Bearish | Oct 28, 10:25 AM | 5 days ago |
| MACD: Buy Signal | Oct 28, 10:10 AM | 5 days ago |
| SMA: Bearish | Oct 28, 9:30 AM | 5 days ago |
| SMA: Bearish | Oct 28, 9:30 AM | 5 days ago |
| MACD: Sell Signal | Oct 28, 9:30 AM | 5 days ago |
| RSI: Oversold | Oct 28, 9:30 AM | 5 days ago |
| SMA: Bullish | Oct 27, 3:20 PM | 6 days ago |
| SMA: Bullish | Oct 27, 3:00 PM | 6 days ago |
| SMA: Bearish | Oct 27, 2:55 PM | 6 days ago |
| SMA: Bearish | Oct 27, 2:55 PM | 6 days ago |
| MACD: Buy Signal | Oct 27, 2:55 PM | 6 days ago |
| SMA: Bullish | Oct 27, 2:50 PM | 6 days ago |
| SMA: Bullish | Oct 27, 2:50 PM | 6 days ago |
| MACD: Sell Signal | Oct 27, 2:25 PM | 6 days ago |
| SMA: Bullish | Oct 27, 1:55 PM | 6 days ago |
| SMA: Bullish | Oct 27, 1:55 PM | 6 days ago |
| SMA: Bearish | Oct 27, 1:45 PM | 6 days ago |
| MACD: Buy Signal | Oct 27, 1:10 PM | 6 days ago |
| SMA: Bullish | Oct 27, 1:00 PM | 6 days ago |
| RSI: Oversold | Oct 27, 12:35 PM | 6 days ago |
| RSI: Oversold | Oct 27, 12:20 PM | 6 days ago |
| SMA: Bearish | Oct 27, 11:15 AM | 6 days ago |
| SMA: Bullish | Oct 27, 10:35 AM | 6 days ago |
KR options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 3.25 | 5.35 | 3.55 | +22.84% | 5 | 80 | 94.5% | 64.00 | 0.03 | 0.08 | 0.05 | -77.27% | 21 | 280 | 41.4% | ||
| 3.35 | 4.00 | 3.67 | +68.35% | 93 | 144 | 50.2% | 65.00 | 0.08 | 0.15 | 0.06 | -85.71% | 96 | 999 | 39.6% | ||
| 2.57 | 2.87 | 2.78 | +95.77% | 29 | 274 | 49.2% | 66.00 | 0.17 | 0.24 | 0.23 | -61.67% | 1,715 | 1,119 | 36.0% | ||
| 1.77 | 1.94 | 1.70 | +80.85% | 176 | 8,833 | 40.0% | 67.00 | 0.34 | 0.46 | 0.39 | -66.95% | 260 | 184 | 35.3% | ||
| 1.13 | 1.29 | 1.16 | +100.00% | 402 | 8,977 | 38.7% | 68.00 | 0.65 | 1.00 | 0.83 | -68.91% | 36 | 94 | 41.1% | ||
| 0.66 | 0.81 | 0.70 | +159.26% | 298 | 234 | 38.4% | 69.00 | 1.16 | 1.51 | 1.28 | -47.76% | 1 | 9 | 40.5% | ||
| 0.31 | 0.48 | 0.43 | +104.76% | 279 | 95 | 38.5% | 70.00 | — | — | — | — | — | — | — | ||
| 0.18 | 0.29 | 0.22 | +175.00% | 134 | 103 | 39.9% | 71.00 | — | — | — | — | — | — | — | ||
| 0.08 | 0.16 | 0.10 | +66.67% | 72 | 39 | 40.6% | 72.00 | 2.98 | 4.65 | 6.49 | 0.00% | 15 | 1 | 82.1% | ||
| 0.00 | 1.57 | 0.78 | 0.00% | 10 | 10 | 91.8% | 74.00 | — | — | — | — | — | — | — | ||