The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00033000 | 2024-05-01 1:40PM EDT | 33.00 | 3.20 | 1.84 | 4.60 | 0.00 | - | 1 | 5 | 82.13% |
| KHC240524C00034000 | 2024-05-01 11:50AM EDT | 34.00 | 2.40 | 1.80 | 2.84 | 0.00 | - | 5 | 20 | 42.29% |
| KHC240524C00035000 | 2024-05-03 2:53PM EDT | 35.00 | 1.45 | 1.14 | 2.67 | -2.29 | -61.23% | 1 | 60 | 59.18% |
| KHC240524C00036000 | 2024-05-02 10:12AM EDT | 36.00 | 1.12 | 0.56 | 1.04 | 0.00 | - | 11 | 62 | 25.93% |
| KHC240524C00037000 | 2024-05-03 3:32PM EDT | 37.00 | 0.30 | 0.29 | 0.33 | -0.33 | -52.38% | 9 | 89 | 17.97% |
| KHC240524C00038000 | 2024-05-03 3:15PM EDT | 38.00 | 0.10 | 0.09 | 0.13 | -0.09 | -47.37% | 64 | 137 | 19.04% |
| KHC240524C00039000 | 2024-05-03 2:53PM EDT | 39.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 8 | 121 | 20.31% |
| KHC240524C00040000 | 2024-05-03 2:53PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 57 | 24.81% |
| KHC240524C00041000 | 2024-05-01 3:59PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 36 | 25 | 28.13% |
| KHC240524C00042000 | 2024-05-01 9:49AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 22 | 32.81% |
| KHC240524C00043000 | 2024-04-25 11:17AM EDT | 43.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 223 | 141 | 35.16% |
| KHC240524C00044000 | 2024-04-25 11:47AM EDT | 44.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | - | 19 | 68.85% |
| KHC240524C00045000 | 2024-04-25 11:48AM EDT | 45.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | - | 2 | 66.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00030000 | 2024-05-01 2:19PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 25 | 42.97% |
| KHC240524P00031000 | 2024-05-01 9:48AM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 66 | 36.33% |
| KHC240524P00032000 | 2024-05-01 2:18PM EDT | 32.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 25 | 89 | 32.03% |
| KHC240524P00033000 | 2024-05-03 12:04PM EDT | 33.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 2 | 42 | 27.74% |
| KHC240524P00034000 | 2024-05-01 9:48AM EDT | 34.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 4 | 10 | 22.36% |
| KHC240524P00035000 | 2024-05-03 2:17PM EDT | 35.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 59 | 17.97% |
| KHC240524P00036000 | 2024-05-03 11:02AM EDT | 36.00 | 0.33 | 0.31 | 0.38 | +0.08 | +32.00% | 11 | 41 | 16.31% |
| KHC240524P00037000 | 2024-05-03 9:41AM EDT | 37.00 | 0.67 | 0.82 | 0.99 | -0.15 | -18.29% | 10 | 92 | 18.31% |
| KHC240524P00038000 | 2024-05-01 2:09PM EDT | 38.00 | 2.00 | 1.60 | 2.30 | +2.00 | - | - | 39 | 38.87% |
| KHC240524P00039000 | 2024-04-22 3:19PM EDT | 39.00 | 1.38 | 1.01 | 2.87 | 0.00 | - | - | 3 | 30.86% |
© 2024 Yahoo. All rights reserved.