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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 7.20 | 10.45 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 23.00 | 5.90 | 9.80 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 24.00 | 4.90 | 8.80 | 9.69 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 5.25 | 5.95 | 7.25 | 0.00 | 0.00% | 0 | 7 | 3.71 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 26.00 | 4.85 | 4.95 | 6.25 | 0.00 | 0.00% | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 26.50 | 2.74 | 4.45 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.00 | 3.85 | 3.95 | 4.30 | 0.00 | 0.00% | 0 | 22 | 1.99 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 27.50 | 1.75 | 3.45 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 28.00 | 1.29 | 2.96 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 28.50 | 0.84 | 2.63 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 29.00 | 1.76 | 2.12 | 1.70 | 0.00 | 0.00% | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 29.50 | 0.63 | 1.95 | 1.09 | 0.00 | 0.00% | 0 | 21 | 1.84 | 0.99 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 0.82 | 1.32 | 0.91 | +0.14 | +18.19% | 4 | 944 | 1.83 | 0.95 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.50 | 0.32 | 0.70 | 0.46 | +0.21 | +84.00% | 207 | 124 | 0.26 | 0.76 | 0.51 | -0.05 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.00 | 0.14 | 0.16 | 0.14 | +0.02 | +16.67% | 12,106 | 942 | 0.23 | 0.42 | 0.77 | -0.05 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.50 | 0.03 | 0.07 | 0.05 | +0.01 | +25.00% | 909 | 3,104 | 0.26 | 0.12 | 0.44 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 54 | 929 | 0.33 | 0.02 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 0.00 | 0.13 | 0.01 | -0.01 | -50.00% | 13 | 667 | 0.66 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 581 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 325 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 34.00 | 0.00 | 0.05 | 0.08 | +0.07 | +700.00% | 2 | 841 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 194 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,756 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.50 | 0.00 | 0.23 | 0.01 | -0.03 | -75.00% | 1 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 36.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 590 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 36.50 | 0.00 | 0.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,079 | 4,333 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 37.50 | 0.00 | 0.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 38.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 38.50 | 0.00 | 0.13 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 39.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 217 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:40 PM EST |
| 39.50 | 0.00 | 0.33 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 40.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:40 PM EST |
| 40.50 | 0.00 | 0.33 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 41.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:40 PM EST |
| 41.50 | 0.00 | 0.33 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.00 | 0.00 | 0.33 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.50 | 0.00 | 0.33 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 43.00 | 0.00 | 0.33 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 43.50 | 0.00 | 0.33 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 44.00 | 0.00 | 0.33 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 44.50 | 0.00 | 0.33 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 0.00 | 0.33 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 46.00 | 0.00 | 0.13 | % | 0 | 0 | 3.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.33 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 23.00 | 0.00 | 0.33 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 24.00 | 0.00 | 0.33 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.33 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.00 | 0.00 | 0.33 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.50 | 0.00 | 0.61 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 28.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 28.50 | 0.00 | 0.33 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 29.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 29.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 2 | 436 | 0.44 | -0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 0.00 | 0.04 | 0.03 | -0.03 | -50.00% | 23 | 384 | 0.42 | -0.05 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.50 | 0.06 | 0.09 | 0.08 | -0.13 | -61.91% | 205 | 1,999 | 0.24 | -0.24 | 0.51 | -0.05 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.00 | 0.24 | 0.29 | 0.28 | -0.29 | -50.88% | 403 | 706 | 0.22 | -0.58 | 0.77 | -0.05 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.50 | 0.35 | 0.74 | 0.67 | -0.36 | -34.96% | 5 | 5,019 | 0.55 | -0.88 | 0.44 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.00 | 0.82 | 1.23 | 1.20 | -0.14 | -10.45% | 3 | 197 | 0.79 | -0.98 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 0.47 | 2.80 | 1.64 | -0.31 | -15.90% | 1 | 196 | 2.05 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.00 | 0.87 | 4.15 | 2.13 | -0.27 | -11.25% | 13 | 128 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.50 | 2.13 | 4.95 | 2.74 | 0.00 | 0.00% | 0 | 32 | 2.30 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 34.00 | 1.85 | 3.20 | 2.87 | 0.00 | 0.00% | 0 | 8 | 2.53 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 34.50 | 2.59 | 3.70 | 3.65 | +0.25 | +7.36% | 3 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 3.20 | 4.20 | 4.15 | +2.61 | +169.49% | 2 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.50 | 4.60 | 4.70 | 4.65 | % | 2 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST | |
| 36.00 | 5.10 | 5.20 | 5.15 | +3.46 | +204.74% | 10 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 36.50 | 5.60 | 5.70 | 5.65 | +2.25 | +66.18% | 6 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 37.00 | 6.05 | 6.20 | 2.12 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:40 PM EST |
| 37.50 | 6.30 | 6.75 | 5.15 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 38.00 | 6.75 | 9.50 | 4.50 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:40 PM EST |
| 38.50 | 7.30 | 9.40 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 39.00 | 7.75 | 9.15 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 39.50 | 8.15 | 8.75 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 40.00 | 8.65 | 9.30 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 40.50 | 9.50 | 10.65 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 41.00 | 10.00 | 11.15 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 41.50 | 10.50 | 11.00 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.00 | 9.10 | 12.10 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.50 | 11.40 | 12.65 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 43.00 | 11.60 | 12.30 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 43.50 | 12.35 | 14.45 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 44.00 | 12.90 | 14.15 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 44.50 | 13.25 | 14.65 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 13.00 | 15.15 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 46.00 | 14.65 | 16.10 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |