Options Chain for KRAFT HEINZ CO COM (KHC) - $30.58 as of 11/20/2024 3:04:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.40 | 15.30 | 16.16 | 0.00 | 0.00% | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 8.90 | 12.80 | 11.25 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 22.00 | 6.90 | 10.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.50 | 6.40 | 10.30 | 12.51 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:40 PM EST |
| 23.00 | 7.40 | 8.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 24.00 | 6.50 | 7.00 | 6.75 | 0.00 | 0.00% | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 5.45 | 5.95 | 10.00 | 0.00 | 0.00% | 0 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:40 PM EST |
| 25.50 | 4.85 | 6.45 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.00 | 4.50 | 4.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.50 | 2.75 | 4.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.00 | 2.26 | 3.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.50 | 2.31 | 5.15 | 3.10 | 0.00 | 0.00% | 0 | 310 | 0.70 | 0.96 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 28.00 | 1.29 | 2.97 | % | 0 | 0 | 0.76 | 0.94 | 0.10 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 28.50 | 0.60 | 2.84 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.88 | 0.12 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 29.00 | 1.46 | 2.32 | 1.96 | +0.20 | +11.37% | 5 | 2 | 0.65 | 0.81 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 29.50 | 0.81 | 2.30 | 1.50 | +0.15 | +11.12% | 30 | 3 | 0.66 | 0.75 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 1.08 | 2.09 | 1.10 | +0.27 | +32.53% | 30 | 1,967 | 0.72 | 0.66 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.50 | 0.76 | 0.80 | 0.79 | +0.17 | +27.42% | 17 | 432 | 0.19 | 0.57 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.00 | 0.52 | 0.53 | 0.53 | +0.10 | +23.26% | 1,192 | 140 | 0.19 | 0.45 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.50 | 0.32 | 0.35 | 0.33 | +0.11 | +50.00% | 228 | 62 | 0.18 | 0.33 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.00 | 0.19 | 0.23 | 0.21 | +0.03 | +16.67% | 101 | 272 | 0.19 | 0.22 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 0.11 | 0.16 | 0.13 | +0.02 | +18.19% | 439 | 2,334 | 0.19 | 0.15 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.00 | 0.07 | 0.12 | 0.10 | +0.02 | +25.00% | 18 | 1,405 | 0.21 | 0.09 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.50 | 0.04 | 0.10 | 0.06 | +0.02 | +50.00% | 1 | 92 | 0.21 | 0.06 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 34.00 | 0.00 | 0.58 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.03 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 34.50 | 0.00 | 0.57 | % | 0 | 0 | 0.50 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 35.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 45 | 5,098 | 0.25 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.50 | 0.00 | 0.43 | % | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 36.00 | 0.00 | 0.08 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 36.50 | 0.00 | 0.57 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 37.00 | 0.00 | 0.08 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 37.50 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 26 | 6,338 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 38.00 | 0.00 | 0.16 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 39.00 | 0.00 | 0.59 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 40.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7,592 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 294 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 45.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 382 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:40 PM EST |
| 47.50 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 383 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:40 PM EST |
| 50.00 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.26 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:40 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.14 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:40 PM EST |
| 22.00 | 0.00 | 0.37 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.50 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 101 | 0.90 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:40 PM EST |
| 23.00 | 0.00 | 0.38 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 24.00 | 0.00 | 0.19 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 25.00 | 0.01 | 0.20 | 0.03 | +0.01 | +50.00% | 10 | 200 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 25.50 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.00 | 0.00 | 0.17 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.50 | 0.00 | 0.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.08 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.50 | 0.06 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 718 | 0.27 | -0.04 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 28.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 38 | 0.27 | -0.06 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 28.50 | 0.14 | 0.16 | 0.14 | -0.02 | -12.50% | 13 | 23 | 0.24 | -0.12 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 29.00 | 0.20 | 0.23 | 0.21 | -0.05 | -19.24% | 20 | 28 | 0.23 | -0.19 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 29.50 | 0.30 | 0.33 | 0.28 | -0.12 | -30.00% | 17 | 23 | 0.22 | -0.25 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 0.44 | 0.48 | 0.46 | -0.12 | -20.69% | 1,146 | 5,859 | 0.22 | -0.34 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.50 | 0.63 | 0.69 | 0.66 | -0.17 | -20.49% | 16 | 44 | 0.21 | -0.43 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.00 | 0.89 | 0.94 | 0.92 | -0.19 | -17.12% | 27 | 195 | 0.21 | -0.55 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.50 | 0.61 | 1.27 | 1.52 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.67 | 0.23 | -0.01 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 32.00 | 1.15 | 2.35 | 1.59 | +0.19 | +13.58% | 1 | 3 | 0.80 | -0.78 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 2.03 | 2.12 | 2.08 | -0.32 | -13.34% | 32 | 11,320 | 0.25 | -0.85 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.00 | 0.89 | 2.95 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.91 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 33.50 | 1.42 | 3.10 | % | 0 | 0 | 0.67 | -0.94 | 0.08 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 34.00 | 2.03 | 3.55 | % | 0 | 0 | 0.76 | -0.97 | 0.04 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 34.50 | 2.45 | 4.05 | % | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 35.00 | 3.55 | 4.65 | 4.40 | -0.35 | -7.37% | 8 | 5,273 | 0.82 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.50 | 4.75 | 5.05 | 5.05 | % | 3 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST | |
| 36.00 | 5.40 | 5.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 36.50 | 5.80 | 6.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 37.00 | 6.20 | 6.55 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 37.50 | 6.90 | 7.05 | 7.19 | 0.00 | 0.00% | 0 | 1,855 | 0.81 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 38.00 | 7.20 | 7.55 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 39.00 | 8.05 | 8.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 40.00 | 9.40 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 267 | 1.13 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 42.50 | 11.65 | 12.05 | 10.00 | 0.00 | 0.00% | 0 | 76 | 1.40 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:40 PM EST |
| 45.00 | 14.15 | 16.60 | 14.65 | 0.00 | 0.00% | 0 | 57 | 1.49 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 47.50 | 16.80 | 17.05 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 50.00 | 19.10 | 19.55 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 55.00 | 24.10 | 24.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |