QQQ   309.16 (-2.90%)
AAPL   122.06 (-2.45%)
MSFT   227.56 (-2.70%)
FB   255.41 (-1.39%)
GOOGL   2,011.41 (-2.57%)
TSLA   653.20 (-4.84%)
AMZN   3,005.00 (-2.89%)
NVDA   512.19 (-4.49%)
BABA   236.27 (+0.79%)
CGC   33.24 (-5.70%)
GE   13.44 (+3.54%)
MU   89.11 (-2.17%)
NIO   41.53 (-4.07%)
AMD   80.86 (-3.89%)
T   28.72 (+1.77%)
F   12.17 (-3.03%)
ACB   10.46 (-5.17%)
DIS   192.26 (-0.87%)
BA   228.56 (+2.43%)
NFLX   520.70 (-4.95%)
PFE   34.39 (+2.63%)
QQQ   309.16 (-2.90%)
AAPL   122.06 (-2.45%)
MSFT   227.56 (-2.70%)
FB   255.41 (-1.39%)
GOOGL   2,011.41 (-2.57%)
TSLA   653.20 (-4.84%)
AMZN   3,005.00 (-2.89%)
NVDA   512.19 (-4.49%)
BABA   236.27 (+0.79%)
CGC   33.24 (-5.70%)
GE   13.44 (+3.54%)
MU   89.11 (-2.17%)
NIO   41.53 (-4.07%)
AMD   80.86 (-3.89%)
T   28.72 (+1.77%)
F   12.17 (-3.03%)
ACB   10.46 (-5.17%)
DIS   192.26 (-0.87%)
BA   228.56 (+2.43%)
NFLX   520.70 (-4.95%)
PFE   34.39 (+2.63%)
QQQ   309.16 (-2.90%)
AAPL   122.06 (-2.45%)
MSFT   227.56 (-2.70%)
FB   255.41 (-1.39%)
GOOGL   2,011.41 (-2.57%)
TSLA   653.20 (-4.84%)
AMZN   3,005.00 (-2.89%)
NVDA   512.19 (-4.49%)
BABA   236.27 (+0.79%)
CGC   33.24 (-5.70%)
GE   13.44 (+3.54%)
MU   89.11 (-2.17%)
NIO   41.53 (-4.07%)
AMD   80.86 (-3.89%)
T   28.72 (+1.77%)
F   12.17 (-3.03%)
ACB   10.46 (-5.17%)
DIS   192.26 (-0.87%)
BA   228.56 (+2.43%)
NFLX   520.70 (-4.95%)
PFE   34.39 (+2.63%)
QQQ   309.16 (-2.90%)
AAPL   122.06 (-2.45%)
MSFT   227.56 (-2.70%)
FB   255.41 (-1.39%)
GOOGL   2,011.41 (-2.57%)
TSLA   653.20 (-4.84%)
AMZN   3,005.00 (-2.89%)
NVDA   512.19 (-4.49%)
BABA   236.27 (+0.79%)
CGC   33.24 (-5.70%)
GE   13.44 (+3.54%)
MU   89.11 (-2.17%)
NIO   41.53 (-4.07%)
AMD   80.86 (-3.89%)
T   28.72 (+1.77%)
F   12.17 (-3.03%)
ACB   10.46 (-5.17%)
DIS   192.26 (-0.87%)
BA   228.56 (+2.43%)
NFLX   520.70 (-4.95%)
PFE   34.39 (+2.63%)
Log in
NASDAQ:KHC

The Kraft Heinz Options Chain and Prices

$37.98
+0.66 (+1.77 %)
(As of 03/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$37.04
Now: $37.98
$38.08
50-Day Range
$31.99
MA: $34.54
$38.96
52-Week Range
$19.99
Now: $37.98
$39.22
Volume6.53 million shs
Average Volume7.83 million shs
Market Capitalization$46.46 billion
P/E RatioN/A
Dividend Yield4.29%
Beta1

Options Chain

The Kraft Heinz (NASDAQ:KHC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/5/2021$45.00$0.005Call0000
(+0)
0.930118
(+0.118582)
0.0075720
3/5/2021$43.00$0.115Call0003
(+0)
1.1716
(+0.281271)
0.0825630
3/5/2021$42.00$0.005Call000657
(+0)
0.572849
(+0.033659)
0.0093510
3/5/2021$41.00$0.020Call10199
(+11)
0.55623
(+0.071134)
0.0330561
3/5/2021$40.00$0.025Call555301384
(-30)
0.423381
(-0.014515)
0.05073522
3/5/2021$39.00$0.085Call1466525713
(-4)
0.35805
(+0.019015)
0.16191220
3/5/2021$38.50$0.205Call28479132755
(-4)
0.3667
(+0.039756)
0.31300155
3/5/2021$38.00$0.385Call491157127942
(+281)
0.352006
(+0.038866)
0.497153166
3/5/2021$37.50$0.690Call17450691180
(+12)
0.363936
(+0.054381)
0.68638435
3/5/2021$37.00$1.085Call665561321
(+60)
0.386427
(+0.069477)
0.82335917
3/5/2021$36.50$1.560Call2078103
(-2)
0.467019
(+0.104982)
0.87840911
3/5/2021$36.00$2.040Call5574501071662
(+0)
0.535778
(+0.199821)
0.91463319
3/5/2021$35.50$2.605Call10183
(-16)
0.777134
(+0.101925)
0.8854411
3/5/2021$35.00$2.950Call810188
(+2)
0.01.03
3/5/2021$34.50$3.005Call00077
(+0)
0.01.00
3/5/2021$34.00$4.000Call00091
(+0)
0.768091
(-0.728099)
0.9758910
3/5/2021$33.50$4.525Call21037
(+0)
0.984391
(+0.03063)
0.9607062
3/5/2021$33.00$5.050Call0008
(+0)
1.17889
(+0.226876)
0.9509640
3/5/2021$32.50$5.550Call0008
(+0)
1.28157
(+0.469626)
0.9544820
3/5/2021$32.00$6.000Call0003
(+0)
1.11572
(+0.047488)
0.9828160
3/5/2021$31.50$6.550Call0000
(+0)
1.488420.96020
3/5/2021$31.00$7.000Call0000
(+0)
1.29284
(-0.430086)
0.984990
3/5/2021$30.50$7.550Call0000
(+0)
1.69811
(+0.051139)
0.9646780
3/5/2021$30.00$8.150Call00010
(+0)
2.19847
(+0.69484)
0.937080
3/5/2021$29.50$8.475Call0000
(+0)
0
3/5/2021$29.00$8.900Call0000
(+0)
0
3/5/2021$28.50$9.525Call0000
(+0)
1.975950.9791440
3/5/2021$28.00$10.000Call0000
(+0)
1.84696
(-0.119579)
0.9892240
3/5/2021$27.50$10.750Call0000
(+0)
3.11874
(+1.05144)
0.9349880
3/5/2021$27.00$11.125Call0000
(+0)
2.8298
(+1.14273)
0.9585150
3/5/2021$26.00$12.000Call0000
(+0)
2.24187
(-0.04164)
0.9910230
3/5/2021$25.00$13.000Call000100
(+0)
2.48334
(+0.244071)
0.9910290
3/5/2021$45.00$7.050Put0000
(+0)
1.151-0.9753610
3/5/2021$43.00$4.895Put0000
(+0)
0
3/5/2021$42.00$3.950Put0000
(+0)
0
3/5/2021$41.00$2.945Put0000
(+0)
0
3/5/2021$40.00$0.000Put0009
(+0)
0.00
3/5/2021$39.00$1.165Put00011
(+0)
0.437401-0.7895740
3/5/2021$38.50$1.045Put22041
(+0)
0.667236
(+0.327953)
-0.5993691
3/5/2021$38.00$0.380Put23320198
(+0)
0.330837
(+0.084826)
-0.503637
3/5/2021$37.50$0.190Put32218695
(+4)
0.341004
(+0.049031)
-0.3030520
3/5/2021$37.00$0.095Put2335821
(+64)
0.3699
(+0.057488)
-0.1662516
3/5/2021$36.50$0.060Put18010147
(+14)
0.428042
(+0.091692)
-0.1015485
3/5/2021$36.00$0.030Put401524
(+12)
0.454677
(+0.10164)
-0.0528793
3/5/2021$35.50$0.030Put413286
(+0)
0.548706
(+0.148119)
-0.0454143
3/5/2021$35.00$0.020Put10000252
(+1)
0.609251
(+0.13347)
-0.0305661
3/5/2021$34.50$0.025Put000157
(+0)
0.720914
(+0.229328)
-0.0313520
3/5/2021$34.00$0.025Put000214
(+0)
0.815771
(+0.19736)
-0.0283510
3/5/2021$33.50$0.020Put1716142
(+7)
0.851512
(+0.199547)
-0.0206433
3/5/2021$33.00$0.020Put000363
(+0)
0.950161
(+0.19966)
-0.0201260
3/5/2021$32.50$0.025Put00085
(+0)
1.06645
(+0.277918)
-0.0210760
3/5/2021$32.00$0.100Put000135
(+0)
1.49786
(+0.626804)
-0.0531330
3/5/2021$31.50$0.025Put00015
(+0)
1.25274
(+0.051096)
-0.0187060
3/5/2021$31.00$0.025Put00027
(+0)
1.33932
(+0.077414)
-0.0171330
3/5/2021$30.50$0.120Put0003
(+0)
1.90163
(+0.601896)
-0.0503470
3/5/2021$30.00$0.025Put00017
(+0)
1.52335
(+0.385559)
-0.0148870
3/5/2021$29.50$0.100Put0000
(+0)
2.04536
(+0.564833)
-0.0397970
3/5/2021$29.00$0.025Put0004
(+0)
1.73072
(+0.04088)
-0.0139820
3/5/2021$28.50$0.120Put0005
(+0)
2.35692
(+0.689909)
-0.0408340
3/5/2021$28.00$0.025Put0000
(+0)
1.92827
(+0.129277)
-0.0124160
3/5/2021$27.50$0.025Put0003
(+0)
2.02843
(+0.130684)
-0.0116740
3/5/2021$27.00$0.115Put0001
(+0)
2.70396
(+0.570058)
-0.0346730
3/5/2021$26.00$0.000Put0001
(+0)
0.00
3/5/2021$25.00$0.005Put0001
(+0)
2.13021
(+0.422574)
-0.0026050
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/3/2021 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.