Options Chain for KRAFT HEINZ CO COM (KHC) - $30.88 as of 11/20/2024 8:21:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.90 | 12.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.00 | 6.95 | 10.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 23.00 | 7.75 | 9.10 | 7.65 | 0.00 | 0.00% | 0 | 66 | 1.20 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 24.00 | 6.65 | 8.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 25.00 | 5.45 | 6.35 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.00 | 4.15 | 5.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.00 | 2.22 | 4.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 28.00 | 1.57 | 2.99 | % | 0 | 0 | 0.78 | 0.98 | 0.09 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 29.00 | 0.57 | 2.71 | 1.76 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.82 | 0.15 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 0.92 | 1.22 | 1.21 | +0.29 | +31.53% | 10 | 31 | 0.17 | 0.66 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.00 | 0.53 | 0.65 | 0.56 | +0.11 | +24.45% | 25 | 33 | 0.19 | 0.45 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.00 | 0.19 | 0.46 | 0.22 | +0.04 | +22.23% | 30 | 125 | 0.19 | 0.25 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.00 | 0.07 | 0.15 | 0.11 | +0.01 | +10.00% | 24 | 120 | 0.19 | 0.12 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 34.00 | 0.04 | 0.09 | 0.07 | +0.02 | +40.00% | 62 | 93 | 0.22 | 0.05 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.30 | 0.02 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 36.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 37.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 38.00 | 0.00 | 0.23 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 39.00 | 0.00 | 0.76 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 40.00 | 0.00 | 0.76 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 41.00 | 0.00 | 0.74 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.00 | 0.00 | 0.74 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 44.00 | 0.00 | 0.74 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 0.00 | 0.73 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.66 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.00 | 0.00 | 0.82 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 23.00 | 0.00 | 0.64 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 24.00 | 0.00 | 0.85 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.00 | 0.00 | 1.26 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.00 | 0.00 | 1.78 | 0.07 | -0.01 | -12.50% | 1 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 28.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 110 | 0.29 | -0.02 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 29.00 | 0.18 | 0.27 | 0.23 | -0.03 | -11.54% | 6 | 79 | 0.21 | -0.18 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 0.46 | 0.53 | 0.50 | -0.07 | -12.29% | 10 | 52 | 0.19 | -0.34 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.00 | 0.69 | 1.02 | 0.89 | -0.29 | -24.58% | 5 | 96 | 0.16 | -0.55 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.00 | 1.21 | 2.38 | 1.75 | +0.42 | +31.58% | 1 | 124 | 0.21 | -0.75 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.00 | 1.40 | 2.90 | 2.86 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.88 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 34.00 | 2.42 | 3.60 | 3.29 | -0.28 | -7.85% | 2 | 17 | 0.65 | -0.95 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 2.91 | 4.65 | 4.54 | % | 1 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST | |
| 36.00 | 5.15 | 5.65 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 37.00 | 5.45 | 8.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 38.00 | 7.15 | 9.30 | 6.32 | 0.00 | 0.00% | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:40 PM EST |
| 39.00 | 8.40 | 10.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 40.00 | 9.35 | 11.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 41.00 | 9.80 | 12.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.00 | 10.40 | 13.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 43.00 | 12.00 | 14.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 44.00 | 11.80 | 15.35 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 14.10 | 15.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |