Options Chain for KRAFT HEINZ CO COM (KHC) - $36.53 as of 3/27/2024 9:06:23 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.00 | 11.45 | 13.55 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
25.00 | 11.05 | 12.40 | % | 0 | 0 | 9.19 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
26.00 | 9.25 | 11.30 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
27.00 | 9.40 | 11.35 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
28.00 | 7.40 | 8.95 | % | 0 | 0 | 7.79 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
29.00 | 5.90 | 8.95 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
29.50 | 5.95 | 8.00 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
30.00 | 6.20 | 7.50 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
30.50 | 5.20 | 6.20 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
31.00 | 5.05 | 6.55 | 5.02 | 0.00 | 0.00% | 0 | 1 | 4.62 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
31.50 | 4.20 | 5.65 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
32.00 | 2.75 | 4.80 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
32.50 | 2.46 | 5.05 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
33.00 | 2.54 | 4.40 | 3.40 | +1.36 | +66.67% | 2 | 22 | 3.65 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
33.50 | 2.77 | 3.95 | 1.85 | 0.00 | 0.00% | 0 | 52 | 2.50 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 3/27/2024 3:59:59 PM EST |
34.00 | 0.71 | 3.80 | 1.32 | 0.00 | 0.00% | 0 | 147 | 4.21 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 3/27/2024 3:59:59 PM EST |
34.50 | 1.06 | 2.77 | 2.03 | +0.69 | +51.50% | 3 | 206 | 2.91 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
35.00 | 1.34 | 2.24 | 1.56 | +0.17 | +12.23% | 7 | 409 | 2.28 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
35.50 | 0.92 | 1.10 | 0.93 | +0.03 | +3.34% | 23 | 298 | 0.42 | 0.99 | 0.06 | -0.02 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
36.00 | 0.50 | 0.61 | 0.49 | +0.05 | +11.37% | 54 | 5,457 | 0.35 | 0.91 | 0.46 | -0.05 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
36.50 | 0.12 | 0.15 | 0.10 | -0.04 | -28.58% | 338 | 436 | 0.15 | 0.55 | 1.28 | -0.07 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
37.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 19 | 230 | 0.18 | 0.08 | 0.38 | -0.02 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
37.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 360 | 0.30 | 0.00 | 0.01 | 0.00 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 86 | 0.42 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:59 PM EST |
38.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:59 PM EST |
39.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 3:59:59 PM EST |
39.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 1 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
40.00 | 0.00 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:59 PM EST |
40.50 | 0.00 | 1.21 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
41.00 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 3/27/2024 3:59:59 PM EST |
42.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/27/2024 3:59:59 PM EST |
43.00 | 0.00 | 0.31 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
44.00 | 0.00 | 0.31 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
45.00 | 0.00 | 0.31 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
46.00 | 0.00 | 0.31 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
47.00 | 0.00 | 0.31 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
25.00 | 0.00 | 1.31 | % | 0 | 0 | 8.15 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
26.00 | 0.00 | 1.31 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
27.00 | 0.00 | 1.31 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
28.00 | 0.00 | 1.31 | 0.03 | 0.00 | 0.00% | 0 | 0 | 6.42 | 0.00 | 0.00 | -0.01 | 2/15/2024 | 3/27/2024 3:59:59 PM EST |
29.00 | 0.00 | 1.31 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.86 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 3/27/2024 3:59:59 PM EST |
29.50 | 0.00 | 1.31 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
30.00 | 0.00 | 1.31 | 0.01 | 0.00 | 0.00% | 0 | 5 | 5.33 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/27/2024 3:59:59 PM EST |
30.50 | 0.00 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/27/2024 3:59:59 PM EST |
31.00 | 0.00 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 25 | 3.24 | 0.00 | 0.00 | -0.01 | 2/28/2024 | 3/27/2024 3:59:59 PM EST |
31.50 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/27/2024 3:59:59 PM EST |
32.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 52 | 4.20 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/27/2024 3:59:59 PM EST |
32.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 41 | 3.93 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/27/2024 3:59:59 PM EST |
33.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 186 | 1.96 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/27/2024 3:59:59 PM EST |
33.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 58 | 3.40 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:59 PM EST |
34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 265 | 0.67 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:59 PM EST |
34.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 22 | 232 | 2.86 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 387 | 0.43 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:59 PM EST |
35.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 167 | 0.31 | -0.01 | 0.06 | -0.02 | 3/26/2024 | 3/27/2024 3:59:59 PM EST |
36.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 148 | 347 | 0.20 | -0.09 | 0.46 | -0.05 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
36.50 | 0.10 | 0.13 | 0.18 | -0.03 | -14.29% | 26 | 54 | 0.17 | -0.45 | 1.28 | -0.07 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
37.00 | 0.27 | 0.58 | 0.46 | -0.23 | -33.34% | 16 | 2 | 0.39 | -0.92 | 0.38 | -0.02 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
37.50 | 0.77 | 2.54 | % | 0 | 0 | 2.98 | -1.00 | 0.01 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
38.00 | 1.07 | 2.59 | 3.35 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 3/27/2024 3:59:59 PM EST |
38.50 | 1.86 | 2.77 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
39.00 | 0.80 | 2.78 | 2.65 | 0.00 | 0.00% | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:59 PM EST |
39.50 | 1.40 | 4.95 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
40.00 | 1.86 | 5.00 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
40.50 | 2.52 | 5.05 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
41.00 | 2.91 | 4.60 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
42.00 | 4.55 | 6.40 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
43.00 | 6.10 | 7.50 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
44.00 | 6.85 | 8.55 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
45.00 | 8.20 | 9.55 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
46.00 | 8.70 | 10.55 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
47.00 | 9.45 | 10.85 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
50.00 | 13.05 | 14.50 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST |