The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240607C00027000 | 2024-06-03 2:12PM EDT | 27.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240607C00028000 | 2024-06-03 2:05PM EDT | 28.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| KHC240607C00030000 | 2024-05-28 11:30AM EDT | 30.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240607C00034000 | 2024-06-03 12:57PM EDT | 34.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| KHC240607C00034500 | 2024-06-03 1:14PM EDT | 34.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC240607C00035000 | 2024-06-03 3:48PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| KHC240607C00035500 | 2024-06-03 3:59PM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| KHC240607C00036000 | 2024-06-03 3:49PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| KHC240607C00036500 | 2024-06-03 2:50PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| KHC240607C00037000 | 2024-06-03 12:37PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| KHC240607C00037500 | 2024-06-03 11:57AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| KHC240607C00038000 | 2024-06-03 10:22AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KHC240607C00038500 | 2024-05-31 11:37AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KHC240607C00039000 | 2024-05-31 1:22PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KHC240607C00040000 | 2024-06-03 9:57AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KHC240607C00041000 | 2024-05-13 11:38AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KHC240607C00041500 | 2024-05-28 11:12AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| KHC240607C00042000 | 2024-05-24 3:02PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KHC240607C00043000 | 2024-05-21 12:49PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KHC240607C00044000 | 2024-04-30 1:57PM EDT | 44.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 100 | 150 | 247.07% |
| KHC240607C00045000 | 2024-04-25 11:08AM EDT | 45.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 50 | 218.16% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240607P00028000 | 2024-05-30 10:37AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KHC240607P00029000 | 2024-05-31 11:42AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KHC240607P00030000 | 2024-06-03 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KHC240607P00030500 | 2024-06-03 3:41PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| KHC240607P00031000 | 2024-06-03 10:55AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KHC240607P00032000 | 2024-05-16 12:44PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| KHC240607P00032500 | 2024-05-30 11:24AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KHC240607P00033000 | 2024-05-31 1:23PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KHC240607P00033500 | 2024-06-03 10:13AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC240607P00034000 | 2024-06-03 3:54PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| KHC240607P00034500 | 2024-06-03 3:46PM EDT | 34.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| KHC240607P00035000 | 2024-06-03 3:58PM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| KHC240607P00035500 | 2024-06-03 2:02PM EDT | 35.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240607P00036000 | 2024-06-03 3:58PM EDT | 36.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| KHC240607P00036500 | 2024-05-31 2:33PM EDT | 36.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KHC240607P00037000 | 2024-06-03 9:43AM EDT | 37.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240607P00038000 | 2024-05-30 12:08PM EDT | 38.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240607P00038500 | 2024-05-24 11:54AM EDT | 38.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KHC240607P00039000 | 2024-05-20 3:56PM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240607P00042000 | 2024-05-01 9:45AM EDT | 42.00 | 6.03 | 4.95 | 7.10 | 0.00 | - | - | 1 | 125.78% |
© 2024 Yahoo. All rights reserved.