NASDAQ:KHC - Kraft Heinz Options Chain

Sign in or create an account to add this stock to your watchlist.
$32.29 -0.46 (-1.40 %)
(As of 03/24/2019 04:00 PM ET)
Previous Close$32.29
Today's Range$32.19 - $32.85
52-Week Range$31.53 - $64.99
Volume12.01 million shs
Average Volume23.93 million shs
Market Capitalization$39.38 billion
P/E Ratio9.15
Dividend Yield4.96%
Beta0.58

Options Chain

Kraft Heinz (NASDAQ:KHC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/18/2019$80.00$0.025Call201.2358 (-0.007378)0.007495
4/18/2019$75.00$0.025Call01631.15954 (-0.008893)0.007901
4/18/2019$70.00$0.025Call02781.07697 (-0.010537)0.008403
4/18/2019$67.50$0.025Call06011.03297 (-0.011431)0.0087
4/18/2019$65.00$0.025Call04101.00146 (-0.011051)0.010016
4/18/2019$62.50$0.025Call012,0910.938696 (-0.013357)0.009428
4/18/2019$60.00$0.025Call02,9620.888002 (-0.01441)0.009879
4/18/2019$57.50$0.025Call01,8540.834601 (-0.015531)0.010411
4/18/2019$55.00$0.025Call02,2530.778163 (-0.016767)0.011046
4/18/2019$52.50$0.025Call028,997 (-3)0.718337 (-0.018046)0.011823
4/18/2019$50.00$0.025Call09,533 (-5)0.65468 (-0.019452)0.012799
4/18/2019$47.50$0.025Call08,1200.586558 (-0.021036)0.014055
4/18/2019$45.00$0.025Call03,1760.513304 (-0.022797)0.015756
4/18/2019$42.50$0.025Call06,9490.433935 (-0.024817)0.018205
4/18/2019$40.00$0.025Call118,9180.347004 (-0.02724)0.022069
4/18/2019$37.50$0.025Call53717,244 (+16)0.25021 (-0.030364)0.029237
4/18/2019$35.00$0.175Call4,34423,462 (-77)0.22998 (-0.021133)0.163226
4/18/2019$32.50$0.975Call4,62517,691 (+935)0.224786 (-0.000419)0.573348
4/18/2019$30.00$2.900Call8323,908 (-68)0.245132 (-0.01462)0.912115
4/18/2019$27.50$5.300Call85801
4/18/2019$25.00$7.850Call7980.529911 (+0.003066)0.972961
4/18/2019$22.50$10.300Call020.5357620.995562
4/18/2019$20.00$12.800Call000.731656 (-0.080224)0.994527
4/18/2019$80.00$47.250Put0310.57053-1
4/18/2019$75.00$42.250Put001.07089-1
4/18/2019$70.00$37.250Put000.57053-1
4/18/2019$67.50$34.800Put001.2492-0.978782
4/18/2019$65.00$32.300Put0681.19106-0.978388
4/18/2019$62.50$29.800Put0781.13443-0.977323
4/18/2019$60.00$27.300Put0143 (-25)1.07089-0.976837
4/18/2019$57.50$24.800Put01,058 (-10)1.0099-0.975397
4/18/2019$55.00$22.300Put0416 (-1)0.943291-0.974233
4/18/2019$52.50$19.800Put01,3030.873341-0.972844
4/18/2019$50.00$17.300Put281,130 (-1)0.80029-0.971045
4/18/2019$47.50$14.800Put0489 (-6)0.724382-0.968571
4/18/2019$45.00$12.300Put06680.637498-0.96513
4/18/2019$42.50$9.800Put12,233 (-31)0.538704-0.960563
4/18/2019$40.00$7.300Put31,5830.435154-0.952533
4/18/2019$37.50$4.800Put0474 (-9)0.323058-0.939122
4/18/2019$35.00$2.375Put16213,920 (-4)0.229898 (+0.023542)-0.849676
4/18/2019$32.50$0.675Put1,73628,734 (+100)0.225676 (+0.007903)-0.429997
4/18/2019$30.00$0.125Put52517,668 (+3)0.265835 (+0.028229)-0.104235
4/18/2019$27.50$0.025Put1742,024 (+38)0.328697 (+0.040728)-0.022275
4/18/2019$25.00$0.025Put01260.47385 (+0.041152)-0.015532
4/18/2019$22.50$0.025Put0210.63435 (+0.042291)-0.011566
4/18/2019$20.00$0.025Put0380.817757 (+0.048467)-0.009322
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/24/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel