Optionistics

KHC Stock Prices

Data as of

Last
24.42
Change
-0.19
Open
24.46
Previous
24.61
High
24.69
Low
24.07
Bid
-
Ask
-
Volume
12,070,304
Trades
-
Dividend
0.63
Yield
2.89%
Ex-Div
Aug 16, 2017
Split Date
-
Impl Vol
33.5%
Hist Vol
27.0%
Opt Volume
96,635
Open Int
400,261

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202624.4624.6924.0724.42-0.1912,070,30496,6350.3350.270
Nov 6, 202624.6624.9424.3124.61-0.7116,021,74622,4650.3420.271
Nov 5, 202625.6325.6325.0325.32-0.1218,921,94654,5110.3190.270
Nov 4, 202625.3026.2824.9925.44+0.9224,517,02570,4660.3050.270
Nov 3, 202624.5224.6224.3024.52-0.4113,133,3458,5980.3390.267
Nov 2, 202624.2425.0024.2424.93+0.5910,839,73328,7080.4140.267
Oct 30, 202624.5024.7024.3124.34+0.4413,611,08316,9120.3820.266
Oct 29, 202624.2424.2423.8223.90+0.0411,598,48689,2380.3960.266
Oct 28, 202623.8324.0123.6623.86-0.207,963,5809,5700.3430.270
Oct 27, 202624.5024.5924.0624.06-0.679,832,92712,7230.3430.270
Oct 26, 202624.7624.9324.5924.73-0.0712,256,50412,3740.3220.269
Oct 23, 202624.9925.2324.5624.80-0.299,841,84655,0540.3220.269
Oct 22, 202623.7225.1223.6825.09+1.5917,463,26397,3450.2980.268
Oct 21, 202623.6423.7623.4023.50-0.339,299,13911,9910.3190.260
Oct 20, 202623.4023.8723.2023.83+0.669,817,34545,3450.2840.260
Oct 19, 202623.4523.5623.1223.17-0.519,962,24719,6880.2730.258
Oct 16, 202623.4323.7423.2623.68+0.4013,396,11263,3480.2910.258
Oct 15, 202623.2223.6423.1423.28+0.5817,095,61151,8200.2650.257
Oct 14, 202622.6022.9022.3622.70+0.2711,861,39035,8970.2930.256
Oct 13, 202622.6922.7422.2122.43-0.0211,113,6755,5350.3010.256
Oct 12, 202622.2322.5922.2022.45+0.1811,045,42215,5900.2960.257
Oct 9, 202622.3522.4421.9022.27-0.2115,066,60812,2660.2710.256
Oct 8, 202622.0922.5922.0022.48+0.5031,287,46224,5420.2940.256
Oct 7, 202622.1622.2521.8021.98-0.0515,190,14213,7250.2840.256
Oct 6, 202621.9122.2521.7622.03+0.1919,003,25714,3460.2630.256
Oct 5, 202622.1022.2321.7721.84-0.3516,402,469109,2160.2750.257
Oct 2, 202622.4222.5122.0922.19+0.0012,540,35813,6460.2540.257
Oct 1, 202622.6722.6722.0222.46-0.2617,692,31525,6110.2940.257
Sep 30, 202623.5823.7222.7222.72-0.7312,473,04697,1400.2970.257
Sep 29, 202623.2723.6523.2423.45-0.1110,628,17610,7890.2720.255
Sep 28, 202623.5823.7823.4523.56-0.079,702,28111,0140.2890.255
Sep 25, 202623.8723.9323.4823.63-0.2310,439,37814,3040.2490.255
Sep 24, 202623.9724.0023.6823.86+0.0713,458,43214,0060.2690.258
Sep 23, 202624.0124.2323.5223.79-0.2114,828,29495,0780.2890.258
Sep 22, 202624.5024.5223.9524.00-0.3713,522,95816,7440.2730.258
Sep 21, 202624.3624.8024.2424.37-0.0613,727,78517,5830.2960.257
Sep 18, 202624.6324.6824.1524.43-0.3027,021,476100,2240.2690.258
Sep 17, 202625.1825.2024.5924.73+0.0011,311,07514,0820.2800.258
Sep 16, 202624.7424.9824.6224.73+0.0012,922,86413,2000.3090.258
Sep 15, 202623.9424.9623.7524.73+0.4622,567,50513,7930.3260.258
Sep 14, 202624.4124.9924.2724.27-0.3019,165,32016,9760.3300.258
Sep 11, 202624.5624.7724.1524.57+0.1830,920,13821,3690.2860.258
Sep 10, 202624.9024.9024.2424.39-0.2223,604,24195,0280.2930.258
Sep 9, 202624.7924.9824.5724.61-0.2918,096,14710,0680.2900.258
Sep 8, 202624.7825.0724.3224.90+0.0020,710,39124,6280.3070.258
Sep 4, 202625.0025.1424.7424.85-0.5720,148,92095,2380.2640.258
Sep 3, 202626.0926.1025.3025.42-0.8423,538,26890,1160.2820.257
Sep 2, 202626.1026.4425.8426.26+0.3916,156,50652,0270.1910.257
Sep 1, 202625.7526.2525.6225.87+0.2013,917,46810,5800.2510.257
Aug 31, 202625.7726.0625.6325.67-0.0317,889,03422,8020.2590.257
Aug 28, 202625.2925.7525.1125.70+0.5720,039,51513,4310.2600.258
Aug 27, 202624.6125.3924.6125.13+0.3418,061,17714,3370.2730.257
Aug 26, 202624.4025.2624.2524.79-0.5326,456,043102,7040.2690.257
Aug 25, 202625.5525.6225.1825.32-0.3510,547,66616,3820.2700.256
Aug 24, 202625.7826.0125.5825.67+0.099,934,03513,3360.2960.256
Aug 21, 202625.7125.7825.4525.58+0.018,335,71214,2900.2810.256
Aug 20, 202625.4725.8025.3125.57-0.1111,700,57487,9060.2760.256
Aug 19, 202625.0125.9124.9925.68+0.8611,252,57514,4260.2850.257
Aug 18, 202625.1525.1524.6924.82+0.0710,208,85010,9320.2510.255
Aug 17, 202625.2525.3524.6824.75-0.7611,427,13213,8300.2910.255
Aug 14, 202625.3625.5225.1825.51+0.138,436,52389,6070.2470.253
Aug 13, 202624.8125.4124.8125.38+0.8512,563,16315,3450.2390.253
Aug 12, 202624.4124.6024.1024.53-0.1214,721,44116,0670.2570.252
Aug 11, 202624.7624.8824.4624.65-0.2812,673,44185,0850.2650.252
Aug 10, 202625.2525.5524.6824.93-0.3916,039,13125,7850.2910.252

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 16, 2017Sep 15, 20170.632.502.89%
May 17, 2017Jun 16, 20170.602.402.68%
Nov 30, 2016Dec 16, 20160.602.400.00%
Aug 24, 2016Oct 7, 20160.602.400.00%
May 25, 2016Jul 8, 20160.582.300.00%
Mar 16, 2016Apr 8, 20160.582.300.00%
Dec 21, 2015Jan 15, 20160.582.300.00%
Nov 12, 2015Nov 20, 20150.582.300.00%
Jul 23, 2015Jul 31, 20150.552.200.00%

Split History

Split DateFactorAnnounced
No splits on record.