The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00017500 | 2023-11-29 4:33PM EDT | 17.50 | 17.60 | 19.45 | 20.05 | 0.00 | - | 12 | 0 | 173.54% |
| KHC240621C00020000 | 2024-02-22 11:07AM EDT | 20.00 | 16.10 | 15.75 | 16.50 | 0.00 | - | 2 | 0 | 95.51% |
| KHC240621C00022500 | 2023-11-21 4:26PM EDT | 22.50 | 11.73 | 13.45 | 13.95 | 0.00 | - | 2 | 1 | 73.24% |
| KHC240621C00025000 | 2024-04-30 10:04AM EDT | 25.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KHC240621C00027500 | 2024-04-16 9:47AM EDT | 27.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240621C00030000 | 2024-04-30 12:04PM EDT | 30.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC240621C00032500 | 2024-05-01 3:48PM EDT | 32.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240621C00035000 | 2024-05-03 1:09PM EDT | 35.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KHC240621C00037500 | 2024-05-03 3:32PM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| KHC240621C00040000 | 2024-05-03 2:50PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 6.25% |
| KHC240621C00042500 | 2024-05-02 11:04AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC240621C00045000 | 2024-05-03 3:26PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC240621C00047500 | 2024-04-16 3:42PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC240621C00050000 | 2024-05-03 9:40AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KHC240621C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KHC240621C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00017500 | 2024-04-23 12:43PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| KHC240621P00020000 | 2024-02-16 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 74.22% |
| KHC240621P00022500 | 2024-04-11 10:14AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KHC240621P00025000 | 2024-04-30 10:48AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KHC240621P00027500 | 2024-05-01 2:41PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KHC240621P00030000 | 2024-05-02 10:15AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KHC240621P00032500 | 2024-05-03 2:51PM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KHC240621P00035000 | 2024-05-03 3:40PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| KHC240621P00037500 | 2024-05-03 2:47PM EDT | 37.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240621P00040000 | 2024-05-03 2:51PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240621P00042500 | 2024-05-01 9:43AM EDT | 42.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240621P00045000 | 2024-05-01 9:43AM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240621P00047500 | 2024-04-22 2:12PM EDT | 47.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KHC240621P00050000 | 2024-04-18 10:15AM EDT | 50.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.