The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00030000 | 2024-05-01 9:33AM EDT | 30.00 | 7.60 | 6.20 | 7.75 | 0.00 | - | 5 | 10 | 112.50% |
| KHC240517C00032500 | 2024-05-01 1:52PM EDT | 32.50 | 3.55 | 2.63 | 5.80 | 0.00 | - | 2 | 71 | 64.65% |
| KHC240517C00033500 | 2024-05-01 3:33PM EDT | 33.50 | 3.25 | 1.32 | 4.95 | +3.25 | - | - | 8 | 132.32% |
| KHC240517C00034500 | 2024-05-01 10:27AM EDT | 34.50 | 1.81 | 1.37 | 2.50 | +1.81 | - | - | 14 | 54.00% |
| KHC240517C00035000 | 2024-05-03 12:47PM EDT | 35.00 | 1.39 | 0.69 | 1.72 | -0.41 | -22.78% | 3 | 1,756 | 34.38% |
| KHC240517C00035500 | 2024-05-01 1:48PM EDT | 35.50 | 0.91 | 0.64 | 1.10 | +0.91 | - | - | 19 | 22.27% |
| KHC240517C00036000 | 2024-05-03 2:27PM EDT | 36.00 | 0.63 | 0.67 | 0.70 | -0.43 | -40.57% | 3 | 489 | 19.34% |
| KHC240517C00036500 | 2024-05-03 3:54PM EDT | 36.50 | 0.42 | 0.39 | 0.41 | -0.25 | -37.31% | 61 | 1,066 | 18.26% |
| KHC240517C00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.23 | 0.20 | 0.23 | -0.19 | -45.24% | 28 | 266 | 18.36% |
| KHC240517C00037500 | 2024-05-03 2:36PM EDT | 37.50 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 101 | 11,026 | 18.65% |
| KHC240517C00038000 | 2024-05-03 3:54PM EDT | 38.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 46 | 833 | 20.61% |
| KHC240517C00038500 | 2024-05-03 3:46PM EDT | 38.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 3 | 1,290 | 23.05% |
| KHC240517C00039000 | 2024-05-02 3:35PM EDT | 39.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 27 | 1,385 | 25.78% |
| KHC240517C00039500 | 2024-05-02 10:43AM EDT | 39.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 249 | 27.74% |
| KHC240517C00040000 | 2024-05-03 3:54PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 3,451 | 29.69% |
| KHC240517C00040500 | 2024-05-03 2:34PM EDT | 40.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 177 | 8,043 | 32.42% |
| KHC240517C00041000 | 2024-04-30 3:53PM EDT | 41.00 | 0.19 | 0.01 | 0.03 | 0.00 | - | 1 | 107 | 35.55% |
| KHC240517C00041500 | 2024-05-01 10:16AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 65 | 35.94% |
| KHC240517C00042000 | 2024-04-30 11:50AM EDT | 42.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 3 | 7 | 38.67% |
| KHC240517C00042500 | 2024-05-03 11:27AM EDT | 42.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 186 | 41.41% |
| KHC240517C00043000 | 2024-05-02 12:01PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 39.84% |
| KHC240517C00044000 | 2024-04-29 2:19PM EDT | 44.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 89.06% |
| KHC240517C00045000 | 2024-04-30 11:40AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 61.72% |
| KHC240517C00047500 | 2024-04-03 9:53AM EDT | 47.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 77.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00027500 | 2024-03-26 11:05AM EDT | 27.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 16 | 85.55% |
| KHC240517P00030000 | 2024-04-30 3:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 46.09% |
| KHC240517P00032500 | 2024-05-03 3:32PM EDT | 32.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 493 | 505 | 35.94% |
| KHC240517P00033500 | 2024-05-03 3:44PM EDT | 33.50 | 0.04 | 0.04 | 0.05 | +0.04 | - | 2 | 0 | 29.30% |
| KHC240517P00034000 | 2024-05-01 10:17AM EDT | 34.00 | 0.06 | 0.04 | 0.06 | +0.06 | - | - | 1 | 26.17% |
| KHC240517P00034500 | 2024-05-03 3:10PM EDT | 34.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 1 | 22 | 22.66% |
| KHC240517P00035000 | 2024-05-03 3:46PM EDT | 35.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 505 | 4,769 | 20.12% |
| KHC240517P00035500 | 2024-05-02 2:12PM EDT | 35.50 | 0.11 | 0.13 | 0.16 | 0.00 | - | 2 | 352 | 17.97% |
| KHC240517P00036000 | 2024-05-03 2:50PM EDT | 36.00 | 0.31 | 0.26 | 0.28 | +0.04 | +14.81% | 34 | 1,174 | 16.50% |
| KHC240517P00036500 | 2024-05-03 3:44PM EDT | 36.50 | 0.52 | 0.46 | 0.50 | +0.15 | +40.54% | 123 | 1,118 | 15.97% |
| KHC240517P00037000 | 2024-05-03 3:51PM EDT | 37.00 | 0.80 | 0.56 | 1.04 | +0.08 | +11.11% | 18 | 2,708 | 25.10% |
| KHC240517P00037500 | 2024-05-03 2:51PM EDT | 37.50 | 1.30 | 1.06 | 1.51 | +0.19 | +17.12% | 5 | 2,293 | 30.27% |
| KHC240517P00038000 | 2024-05-02 10:50AM EDT | 38.00 | 1.39 | 1.57 | 1.99 | 0.00 | - | 1 | 749 | 35.16% |
| KHC240517P00038500 | 2024-05-03 3:10PM EDT | 38.50 | 2.25 | 1.70 | 2.94 | +0.42 | +22.95% | 1 | 116 | 60.84% |
| KHC240517P00039000 | 2024-05-02 11:10AM EDT | 39.00 | 2.45 | 1.16 | 2.89 | 0.00 | - | 1 | 19 | 39.94% |
| KHC240517P00039500 | 2024-05-01 9:30AM EDT | 39.50 | 2.18 | 2.07 | 4.40 | 0.00 | - | 3 | 0 | 91.94% |
| KHC240517P00040000 | 2024-05-01 9:47AM EDT | 40.00 | 3.70 | 2.47 | 5.25 | 0.00 | - | 10 | 0 | 112.11% |
© 2024 Yahoo. All rights reserved.