Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

THE KRAFT HEINZ COMPANY COMMON (KHC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KHC THE KRAFT HEINZ COMPANY COMMON   0.249 0.164 38.37 -0.20
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.31 3.25 1.30 0.00 10 797  W   37 KHC 0.00 0.01 0.02 0.00 0 388  W  
KHC 0.69 1.05 0.78 0.00 127 194  W   37.5 KHC 0.01 0.02 0.02 0.00 63 222  W  
KHC 0.37 0.54 0.31 0.00 117 1055  W   38 KHC 0.04 0.05 0.06 0.00 25 108  W  
KHC 0.09 0.10 0.09 0.00 407 552  W   38.5 KHC 0.19 1.17 0.31 0.00 22 26  W  
KHC 0.01 0.02 0.01 0.00 487 1026  W   39 KHC 0.39 2.75 0.89 0.00 2 33  W  
KHC 0.00 0.01 0.02 0.00 1 63  W   39.5 KHC 0.27 2.16 1.27 0.00 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.39 1.67 1.76 1.46 2 1092  W   37 KHC 0.22 0.25 0.23 0.02 17 562  W  
KHC 1.22 1.39 1.20 1.00 103 85  W   37.5 KHC 0.34 0.38 0.39 0.06 120 224  W  
KHC 0.91 0.96 0.89 0.61 14 2704  W   38 KHC 0.53 0.56 0.57 0.17 45 179  W  
KHC 0.65 0.68 0.65 0.32 45 309  W   38.5 KHC 0.76 0.80 0.81 0.38 10 375  W  
KHC 0.43 0.47 0.41 0.14 70 629  W   39 KHC 1.04 1.09 1.19 0.69 4 3  W  
KHC 0.28 0.31 0.26 0.05 25 54  W   39.5 KHC 1.20 1.44 1.24 1.10 0 4  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.67 1.75 1.70 1.71 2 4078  W   37 KHC 0.28 0.31 0.27 0.05 0 130  W  
KHC 1.29 1.56 1.12 1.27 0 1  W   37.5 KHC 0.40 0.44 0.59 0.11 0 2  W  
KHC 0.99 1.18 0.96 0.89 1 189  W   38 KHC 0.58 0.62 0.71 0.22 0 53  W  
KHC 0.72 0.78 0.72 0.58 6 5  W   38.5 KHC 0.81 0.86 0.00 0.41 0 0  W  
KHC 0.51 0.56 0.44 0.35 16 95  W   39 KHC 0.54 1.15 2.18 0.67 0 1  W  
KHC 0.34 0.39 0.43 0.19 1 24  W   39.5 KHC 1.42 3.60 1.42 1.01 0 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.77 1.83 1.90 2.07 0 5  S   37 KHC 0.33 0.35 0.35 0.06 1494 43  S  
KHC 1.43 1.46 1.36 1.64 126 11237  S   37.5 KHC 0.47 0.49 0.50 0.12 976 1387  S  
KHC 1.10 1.14 1.05 1.25 73 401  S   38 KHC 0.65 0.68 0.68 0.21 12 727  S  
KHC 0.83 0.86 0.79 0.91 132 1045  S   38.5 KHC 0.88 0.91 0.81 0.36 0 50  S  
KHC 0.60 0.64 0.57 0.63 19 401  S   39 KHC 1.14 1.29 1.15 0.57 16 8  S  
KHC 0.44 0.46 0.44 0.41 5 204  S   39.5 KHC 1.47 2.23 1.53 0.85 3 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.83 1.93 1.44 2.56 0 44  W   37 KHC 0.37 0.41 0.40 0.05 6 12  W  
KHC 1.17 2.71 1.10 1.71 0 140  W   38 KHC 0.67 0.74 0.00 0.17 0 0  W  
KHC 0.65 0.74 0.64 1.01 1 106  W   39 KHC 1.17 1.25 1.38 0.44 0 3  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 0.67 1.98 1.84 3.18 0 7  W   37 KHC 0.48 0.55 0.58 0.04 6 60  W  
KHC 1.19 1.29 1.20 2.30 6 382  W   38 KHC 0.84 0.92 0.68 0.12 2 6  W  
KHC 0.69 0.76 0.85 1.53 0 1908  W   39 KHC 1.37 1.45 1.48 0.30 100 3  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.87 2.12 0.00 3.91 0 0  W   37 KHC 0.53 0.64 0.64 0.02 19 0  W  
KHC 1.20 1.35 1.19 3.03 1 0  W   38 KHC 0.89 1.02 0.00 0.07 0 0  W  
KHC 0.70 2.47 0.00 2.21 0 0  W   39 KHC 1.43 1.62 0.00 0.18 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.63 1.72 1.59 5.30 69 9216  S   37.5 KHC 0.84 0.86 0.87 0.01 4 3430  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.