Stocks Options

LAST PRICE
31.1400
TODAY'S CHANGE (%)
Trending Down-0.6500 (-2.0447%)

Bid / Lots
31.2000/ 5
Ask / Lots
31.4000/ 30
Open / Previous Close
31.8300 / 31.7900
Day Range
Low 30.4000
High 31.8300
52 Week Range
Low 30.4000
High 38.9600
Volume
17,403,523
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 19.204

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KHCIn the Money	$9.05In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	KHCOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KHCIn the Money	$6.30In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	KHCOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KHCIn the Money	$6.70In the Money	$9.30In the Money	$9.69In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	KHCOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KHCIn the Money	$6.05In the Money	$6.25In the Money	$7.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$25.00	KHCOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KHCIn the Money	$5.05In the Money	$5.25In the Money	$6.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	KHCOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KHCIn the Money	$4.10In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	KHCOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KHCIn the Money	$2.75In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	KHCOut of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KHCIn the Money	$2.23In the Money	$3.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	KHCOut of the Money	---Out of the Money	$0.32Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KHCIn the Money	$2.32In the Money	$2.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	KHCNear the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
KHCIn the Money	$2.07In the Money	$2.42In the Money	$1.47In the Money	$1.47In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$29.00	KHCNear the Money	---Near the Money	$0.28Near the Money	$0.05Near the Money	$0.05Near the Money	200Near the Money	---Near the Money
KHCIn the Money	$1.62In the Money	$1.76In the Money	$1.33In the Money	$1.33In the Money	41In the Money	---In the Money	Filter Table By Strike Price of$29.50	KHCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.02Near the Money	262Near the Money	---Near the Money
KHCIn the Money	$1.18In the Money	$1.40In the Money	$1.46In the Money	$-0.71In the Money	958In the Money	6In the Money	Filter Table By Strike Price of$30.00	KHCNear the Money	$0.04Near the Money	$0.06Near the Money	$0.04Near the Money	$0.03Near the Money	316Near the Money	5Near the Money
KHCIn the Money	$0.76In the Money	$1.20In the Money	$0.95In the Money	$-1.59In the Money	44In the Money	22In the Money	Filter Table By Strike Price of$30.50	KHCNear the Money	$0.12Near the Money	$0.15Near the Money	$0.10Near the Money	$0.07Near the Money	440Near the Money	1,515Near the Money
KHCUnderlying issue's last price	$0.44Underlying issue's last price	$0.48Underlying issue's last price	$0.47Underlying issue's last price	$-0.63Underlying issue's last price	115Underlying issue's last price	15Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	KHCUnderlying issue's last price	$0.28Underlying issue's last price	$0.31Underlying issue's last price	$0.30Underlying issue's last price	$0.25Underlying issue's last price	215Underlying issue's last price	48Underlying issue's last price
KHCNear the Money	$0.21Near the Money	$0.24Near the Money	$0.26Near the Money	$-0.34Near the Money	202Near the Money	162Near the Money	Filter Table By Strike Price of$31.50	KHCIn the Money	$0.55In the Money	$0.58In the Money	$0.53In the Money	$0.30In the Money	294In the Money	5,131In the Money
KHCNear the Money	$0.08Near the Money	$0.31Near the Money	$0.09Near the Money	$-0.23Near the Money	177Near the Money	218Near the Money	Filter Table By Strike Price of$32.00	KHCIn the Money	$0.90In the Money	$1.08In the Money	$0.80In the Money	$0.37In the Money	27In the Money	206In the Money
KHCNear the Money	$0.05Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.10Near the Money	129Near the Money	343Near the Money	Filter Table By Strike Price of$32.50	KHCIn the Money	$1.29In the Money	$2.68In the Money	$1.18In the Money	$0.56In the Money	31In the Money	195In the Money
KHCNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.02Near the Money	62Near the Money	530Near the Money	Filter Table By Strike Price of$33.00	KHCIn the Money	$1.70In the Money	$1.94In the Money	$1.66In the Money	$0.65In the Money	8In the Money	138In the Money
KHCNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	50Near the Money	284Near the Money	Filter Table By Strike Price of$33.50	KHCIn the Money	$1.89In the Money	$2.48In the Money	$2.00In the Money	$0.61In the Money	1In the Money	79In the Money
KHCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	14Near the Money	851Near the Money	Filter Table By Strike Price of$34.00	KHCIn the Money	$2.64In the Money	$2.94In the Money	$2.77In the Money	$0.79In the Money	3In the Money	20In the Money
KHCOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	68Out of the Money	164Out of the Money	Filter Table By Strike Price of$34.50	KHCIn the Money	$2.79In the Money	$3.45In the Money	$3.40In the Money	$2.31In the Money	1In the Money	---In the Money
KHCOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1,734Out of the Money	Filter Table By Strike Price of$35.00	KHCIn the Money	$3.80In the Money	$3.95In the Money	$1.54In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$35.50	KHCIn the Money	$4.30In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	590Out of the Money	Filter Table By Strike Price of$36.00	KHCIn the Money	$4.80In the Money	$4.95In the Money	$1.69In the Money	$0.00In the Money	---In the Money	20In the Money
KHCOut of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	KHCIn the Money	$5.30In the Money	$5.45In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	4,328Out of the Money	Filter Table By Strike Price of$37.00	KHCIn the Money	$5.80In the Money	$5.95In the Money	$2.12In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	KHCIn the Money	$6.30In the Money	$6.45In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$38.00	KHCIn the Money	$6.80In the Money	$6.95In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	KHCIn the Money	$7.30In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.29Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$39.00	KHCIn the Money	$7.20In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	KHCIn the Money	$8.30In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.29Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$40.00	KHCIn the Money	$8.80In the Money	$8.95In the Money	$8.90In the Money	$8.90In the Money	1In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	KHCIn the Money	$9.30In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.74Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$41.00	KHCIn the Money	$9.80In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	KHCIn the Money	$10.30In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	KHCIn the Money	$10.50In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	KHCIn the Money	$10.50In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	KHCIn the Money	$11.20In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	KHCIn the Money	$11.40In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	KHCIn the Money	$11.95In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	KHCIn the Money	$12.45In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	KHCIn the Money	$13.15In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KHCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	KHCIn the Money	$14.00In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Kraft Heinz Co
NASDAQ:KHCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)