S&P 500   3,134.98 (+0.08%)
DOW   27,816.90 (-0.23%)
QQQ   204.34 (+0.22%)
AAPL   269.46 (+0.37%)
FB   201.54 (+0.33%)
MSFT   150.96 (-0.11%)
GOOGL   1,342.89 (+0.00%)
AMZN   1,737.43 (-0.10%)
CGC   20.23 (+0.70%)
NVDA   215.34 (+0.64%)
MU   48.80 (+2.82%)
BABA   202.71 (+1.13%)
GE   10.96 (-0.45%)
TSLA   354.22 (+1.54%)
T   38.16 (+0.26%)
AMD   39.05 (-0.99%)
ACB   2.50 (-0.79%)
F   9.11 (+0.44%)
NFLX   298.14 (+1.71%)
BAC   33.68 (+0.45%)
GILD   67.59 (+0.75%)
DIS   147.13 (+0.70%)
S&P 500   3,134.98 (+0.08%)
DOW   27,816.90 (-0.23%)
QQQ   204.34 (+0.22%)
AAPL   269.46 (+0.37%)
FB   201.54 (+0.33%)
MSFT   150.96 (-0.11%)
GOOGL   1,342.89 (+0.00%)
AMZN   1,737.43 (-0.10%)
CGC   20.23 (+0.70%)
NVDA   215.34 (+0.64%)
MU   48.80 (+2.82%)
BABA   202.71 (+1.13%)
GE   10.96 (-0.45%)
TSLA   354.22 (+1.54%)
T   38.16 (+0.26%)
AMD   39.05 (-0.99%)
ACB   2.50 (-0.79%)
F   9.11 (+0.44%)
NFLX   298.14 (+1.71%)
BAC   33.68 (+0.45%)
GILD   67.59 (+0.75%)
DIS   147.13 (+0.70%)
S&P 500   3,134.98 (+0.08%)
DOW   27,816.90 (-0.23%)
QQQ   204.34 (+0.22%)
AAPL   269.46 (+0.37%)
FB   201.54 (+0.33%)
MSFT   150.96 (-0.11%)
GOOGL   1,342.89 (+0.00%)
AMZN   1,737.43 (-0.10%)
CGC   20.23 (+0.70%)
NVDA   215.34 (+0.64%)
MU   48.80 (+2.82%)
BABA   202.71 (+1.13%)
GE   10.96 (-0.45%)
TSLA   354.22 (+1.54%)
T   38.16 (+0.26%)
AMD   39.05 (-0.99%)
ACB   2.50 (-0.79%)
F   9.11 (+0.44%)
NFLX   298.14 (+1.71%)
BAC   33.68 (+0.45%)
GILD   67.59 (+0.75%)
DIS   147.13 (+0.70%)
S&P 500   3,134.98 (+0.08%)
DOW   27,816.90 (-0.23%)
QQQ   204.34 (+0.22%)
AAPL   269.46 (+0.37%)
FB   201.54 (+0.33%)
MSFT   150.96 (-0.11%)
GOOGL   1,342.89 (+0.00%)
AMZN   1,737.43 (-0.10%)
CGC   20.23 (+0.70%)
NVDA   215.34 (+0.64%)
MU   48.80 (+2.82%)
BABA   202.71 (+1.13%)
GE   10.96 (-0.45%)
TSLA   354.22 (+1.54%)
T   38.16 (+0.26%)
AMD   39.05 (-0.99%)
ACB   2.50 (-0.79%)
F   9.11 (+0.44%)
NFLX   298.14 (+1.71%)
BAC   33.68 (+0.45%)
GILD   67.59 (+0.75%)
DIS   147.13 (+0.70%)
Log in

Kraft Heinz Options Chain and Prices (NASDAQ:KHC)

$31.99
+0.11 (+0.35 %)
(As of 12/11/2019 11:06 AM ET)
Today's Range
$31.88
Now: $31.99
$32.12
50-Day Range
$27.89
MA: $30.90
$33.37
52-Week Range
$24.86
Now: $31.99
$49.31
Volume98,461 shs
Average Volume9.32 million shs
Market Capitalization$39.06 billion
P/E Ratio9.06
Dividend Yield5.01%
Beta0.76

Options Chain

Kraft Heinz (NASDAQ:KHC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$40.00$0.025Call001.19196 (+0.165999)0.02043
12/13/2019$39.00$0.025Call001.07978 (+0.151053)0.022244
12/13/2019$38.50$0.025Call001.03106 (+0.151026)0.024368
12/13/2019$38.00$0.025Call000.962645 (+0.135454)0.024556
12/13/2019$37.50$0.025Call000.901973 (+0.127394)0.025967
12/13/2019$37.00$0.025Call0230.846828 (+0.122426)0.028679
12/13/2019$36.00$0.025Call0160.710402 (+0.101957)0.031891
12/13/2019$35.50$0.025Call0400.642788 (+0.093035)0.034752
12/13/2019$35.00$0.025Call0311 (+5)0.579687 (+0.090561)0.040159
12/13/2019$34.50$0.025Call0512 (+21)0.500467 (+0.07422)0.043054
12/13/2019$34.00$0.025Call18023,840 (+972)0.424957 (+0.064281)0.049493
12/13/2019$33.50$0.025Call181,570 (+622)0.34375 (+0.000259)0.057932
12/13/2019$33.00$0.025Call3171,183 (+703)0.261366 (-0.03516)0.074651
12/13/2019$32.50$0.075Call183612 (+357)0.242854 (-0.051057)0.194832
12/13/2019$32.00$0.250Call144756 (+468)0.264164 (-0.003526)0.443698
12/13/2019$31.50$0.550Call2,1412,440 (+1757)0.282188 (-0.016981)0.686021
12/13/2019$31.00$0.925Call15399 (+44)0.260347 (-0.040077)0.885142
12/13/2019$30.50$1.400Call4152 (-19)0.297385 (-0.024449)0.951318
12/13/2019$30.00$1.875Call067 (-5)01
12/13/2019$29.50$2.375Call01001
12/13/2019$29.00$2.875Call03 (-3)01
12/13/2019$28.50$3.400Call000.640071 (+0.083201)0.975104
12/13/2019$28.00$3.900Call000.724983 (+0.094954)0.977706
12/13/2019$27.50$4.400Call000.814183 (+0.105375)0.979336
12/13/2019$27.00$4.850Call0001
12/13/2019$26.50$5.400Call000.982723 (+0.125916)0.982999
12/13/2019$26.00$5.900Call001.07021 (+0.142603)0.984249
12/13/2019$25.50$6.350Call0001
12/13/2019$25.00$6.900Call001.24835 (+0.167017)0.986284
12/13/2019$24.50$7.400Call001.3531 (+0.172341)0.986392
12/13/2019$24.00$7.850Call0001
12/13/2019$23.50$8.350Call00
12/13/2019$23.00$8.850Call00
12/13/2019$22.50$9.350Call00
12/13/2019$22.00$9.850Call00
12/13/2019$21.50$10.350Call00
12/13/2019$21.00$10.850Call00
12/13/2019$40.00$8.150Put001.2424-0.976125
12/13/2019$39.00$7.150Put001.12798-0.973983
12/13/2019$38.50$6.650Put001.07081-0.972595
12/13/2019$38.00$6.150Put001.01163 (+0.142097)-0.971167
12/13/2019$37.50$5.650Put000.949036-0.969835
12/13/2019$37.00$5.150Put000.888321-0.967965
12/13/2019$36.00$4.100Put01
12/13/2019$35.50$3.600Put00
12/13/2019$35.00$3.150Put000.597262 (+0.194149)-0.956792
12/13/2019$34.50$2.625Put000.402144 (+0.055017)-0.986855
12/13/2019$34.00$2.125Put020.337705 (+0.051891)-0.983709
12/13/2019$33.50$1.650Put120.367049 (+0.012704)-0.933141
12/13/2019$33.00$1.150Put1306 (+277)0.277472 (+0.004158)-0.914829
12/13/2019$32.50$0.725Put15112 (+25)0.283086 (+0.027202)-0.771991
12/13/2019$32.00$0.375Put38215 (+38)0.268097 (-0.005217)-0.555387
12/13/2019$31.50$0.150Put3388 (+16)0.263683 (-0.020259)-0.303086
12/13/2019$31.00$0.075Put33455 (+10)0.311847 (+0.032283)-0.156338
12/13/2019$30.50$0.025Put0297 (-19)0.323411 (+0.036635)-0.060965
12/13/2019$30.00$0.025Put08790.414257 (+0.047895)-0.049735
12/13/2019$29.50$0.025Put03050.500026 (+0.059468)-0.040239
12/13/2019$29.00$0.050Put03120.683594 (+0.083068)-0.057385
12/13/2019$28.50$0.050Put040.774964 (+0.096971)-0.050406
12/13/2019$28.00$0.025Put320.781214 (+0.019878)-0.027993
12/13/2019$27.50$0.025Put000.863512 (+0.01631)-0.025119
12/13/2019$27.00$0.025Put000.959049 (+0.12944)-0.023792
12/13/2019$26.50$0.025Put031.03989 (+0.135425)-0.021272
12/13/2019$26.00$0.025Put001.12683 (+0.137093)-0.019453
12/13/2019$25.50$0.025Put001.22456 (+0.155316)-0.018535
12/13/2019$25.00$0.025Put001.30859 (+0.166514)-0.016663
12/13/2019$24.50$0.025Put001.41094 (+0.185938)-0.01606
12/13/2019$24.00$0.025Put001.50691 (+0.190048)-0.015015
12/13/2019$23.50$0.025Put001.61076 (+0.208412)-0.014397
12/13/2019$23.00$0.025Put001.71195 (+0.228658)-0.013582
12/13/2019$22.50$0.025Put001.81156 (+0.232085)-0.012658
12/13/2019$22.00$0.025Put001.91052 (+0.243472)-0.011684
12/13/2019$21.50$0.025Put002.01933 (+0.260502)-0.011117
12/13/2019$21.00$0.025Put002.14375 (+0.28898)-0.011111
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/11/2019 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