NASDAQ:KHC

The Kraft Heinz Options Chain and Prices

Followed 126 Times

$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

The Kraft Heinz (NASDAQ:KHC) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/5/2021	$45.00	$0.005	Call	0	0	0	0 (+0)	0.930118 (+0.118582)	0.007572	0
3/5/2021	$43.00	$0.115	Call	0	0	0	3 (+0)	1.1716 (+0.281271)	0.082563	0
3/5/2021	$42.00	$0.005	Call	0	0	0	657 (+0)	0.572849 (+0.033659)	0.009351	0
3/5/2021	$41.00	$0.020	Call	1	0	1	99 (+11)	0.55623 (+0.071134)	0.033056	1
3/5/2021	$40.00	$0.025	Call	55	53	0	1384 (-30)	0.423381 (-0.014515)	0.050735	22
3/5/2021	$39.00	$0.085	Call	146	65	25	713 (-4)	0.35805 (+0.019015)	0.161912	20
3/5/2021	$38.50	$0.205	Call	284	79	132	755 (-4)	0.3667 (+0.039756)	0.313001	55
3/5/2021	$38.00	$0.385	Call	491	157	127	942 (+281)	0.352006 (+0.038866)	0.497153	166
3/5/2021	$37.50	$0.690	Call	174	50	69	1180 (+12)	0.363936 (+0.054381)	0.686384	35
3/5/2021	$37.00	$1.085	Call	66	5	56	1321 (+60)	0.386427 (+0.069477)	0.823359	17

3/5/2021	$36.50	$1.560	Call	20	7	8	103 (-2)	0.467019 (+0.104982)	0.878409	11
3/5/2021	$36.00	$2.040	Call	557	450	107	1662 (+0)	0.535778 (+0.199821)	0.914633	19
3/5/2021	$35.50	$2.605	Call	1	0	1	83 (-16)	0.777134 (+0.101925)	0.885441	1
3/5/2021	$35.00	$2.950	Call	8	1	0	188 (+2)	0.0	1.0	3
3/5/2021	$34.50	$3.005	Call	0	0	0	77 (+0)	0.0	1.0	0
3/5/2021	$34.00	$4.000	Call	0	0	0	91 (+0)	0.768091 (-0.728099)	0.975891	0
3/5/2021	$33.50	$4.525	Call	2	1	0	37 (+0)	0.984391 (+0.03063)	0.960706	2
3/5/2021	$33.00	$5.050	Call	0	0	0	8 (+0)	1.17889 (+0.226876)	0.950964	0
3/5/2021	$32.50	$5.550	Call	0	0	0	8 (+0)	1.28157 (+0.469626)	0.954482	0
3/5/2021	$32.00	$6.000	Call	0	0	0	3 (+0)	1.11572 (+0.047488)	0.982816	0
3/5/2021	$31.50	$6.550	Call	0	0	0	0 (+0)	1.48842	0.9602	0
3/5/2021	$31.00	$7.000	Call	0	0	0	0 (+0)	1.29284 (-0.430086)	0.98499	0
3/5/2021	$30.50	$7.550	Call	0	0	0	0 (+0)	1.69811 (+0.051139)	0.964678	0
3/5/2021	$30.00	$8.150	Call	0	0	0	10 (+0)	2.19847 (+0.69484)	0.93708	0
3/5/2021	$29.50	$8.475	Call	0	0	0	0 (+0)			0
3/5/2021	$29.00	$8.900	Call	0	0	0	0 (+0)			0
3/5/2021	$28.50	$9.525	Call	0	0	0	0 (+0)	1.97595	0.979144	0
3/5/2021	$28.00	$10.000	Call	0	0	0	0 (+0)	1.84696 (-0.119579)	0.989224	0
3/5/2021	$27.50	$10.750	Call	0	0	0	0 (+0)	3.11874 (+1.05144)	0.934988	0
3/5/2021	$27.00	$11.125	Call	0	0	0	0 (+0)	2.8298 (+1.14273)	0.958515	0
3/5/2021	$26.00	$12.000	Call	0	0	0	0 (+0)	2.24187 (-0.04164)	0.991023	0
3/5/2021	$25.00	$13.000	Call	0	0	0	100 (+0)	2.48334 (+0.244071)	0.991029	0
3/5/2021	$45.00	$7.050	Put	0	0	0	0 (+0)	1.151	-0.975361	0
3/5/2021	$43.00	$4.895	Put	0	0	0	0 (+0)			0
3/5/2021	$42.00	$3.950	Put	0	0	0	0 (+0)			0
3/5/2021	$41.00	$2.945	Put	0	0	0	0 (+0)			0
3/5/2021	$40.00	$0.000	Put	0	0	0	9 (+0)		0.0	0
3/5/2021	$39.00	$1.165	Put	0	0	0	11 (+0)	0.437401	-0.789574	0
3/5/2021	$38.50	$1.045	Put	2	2	0	41 (+0)	0.667236 (+0.327953)	-0.599369	1
3/5/2021	$38.00	$0.380	Put	23	3	20	198 (+0)	0.330837 (+0.084826)	-0.50363	7
3/5/2021	$37.50	$0.190	Put	32	2	18	695 (+4)	0.341004 (+0.049031)	-0.30305	20
3/5/2021	$37.00	$0.095	Put	23	3	5	821 (+64)	0.3699 (+0.057488)	-0.16625	16
3/5/2021	$36.50	$0.060	Put	18	0	10	147 (+14)	0.428042 (+0.091692)	-0.101548	5
3/5/2021	$36.00	$0.030	Put	4	0	1	524 (+12)	0.454677 (+0.10164)	-0.052879	3
3/5/2021	$35.50	$0.030	Put	4	1	3	286 (+0)	0.548706 (+0.148119)	-0.045414	3
3/5/2021	$35.00	$0.020	Put	100	0	0	252 (+1)	0.609251 (+0.13347)	-0.030566	1
3/5/2021	$34.50	$0.025	Put	0	0	0	157 (+0)	0.720914 (+0.229328)	-0.031352	0
3/5/2021	$34.00	$0.025	Put	0	0	0	214 (+0)	0.815771 (+0.19736)	-0.028351	0
3/5/2021	$33.50	$0.020	Put	17	16	1	42 (+7)	0.851512 (+0.199547)	-0.020643	3
3/5/2021	$33.00	$0.020	Put	0	0	0	363 (+0)	0.950161 (+0.19966)	-0.020126	0
3/5/2021	$32.50	$0.025	Put	0	0	0	85 (+0)	1.06645 (+0.277918)	-0.021076	0
3/5/2021	$32.00	$0.100	Put	0	0	0	135 (+0)	1.49786 (+0.626804)	-0.053133	0
3/5/2021	$31.50	$0.025	Put	0	0	0	15 (+0)	1.25274 (+0.051096)	-0.018706	0
3/5/2021	$31.00	$0.025	Put	0	0	0	27 (+0)	1.33932 (+0.077414)	-0.017133	0
3/5/2021	$30.50	$0.120	Put	0	0	0	3 (+0)	1.90163 (+0.601896)	-0.050347	0
3/5/2021	$30.00	$0.025	Put	0	0	0	17 (+0)	1.52335 (+0.385559)	-0.014887	0
3/5/2021	$29.50	$0.100	Put	0	0	0	0 (+0)	2.04536 (+0.564833)	-0.039797	0
3/5/2021	$29.00	$0.025	Put	0	0	0	4 (+0)	1.73072 (+0.04088)	-0.013982	0
3/5/2021	$28.50	$0.120	Put	0	0	0	5 (+0)	2.35692 (+0.689909)	-0.040834	0
3/5/2021	$28.00	$0.025	Put	0	0	0	0 (+0)	1.92827 (+0.129277)	-0.012416	0
3/5/2021	$27.50	$0.025	Put	0	0	0	3 (+0)	2.02843 (+0.130684)	-0.011674	0
3/5/2021	$27.00	$0.115	Put	0	0	0	1 (+0)	2.70396 (+0.570058)	-0.034673	0
3/5/2021	$26.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
3/5/2021	$25.00	$0.005	Put	0	0	0	1 (+0)	2.13021 (+0.422574)	-0.002605	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/3/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

The Kraft Heinz Options Chain and Prices

Adding

Adding

Adding The Kraft Heinz Company

Options Chain

The Kraft Heinz (NASDAQ:KHC) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources