The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628C00032000 | 2024-06-14 2:25PM EDT | 32.00 | 0.66 | 0.47 | 0.84 | -1.19 | -64.32% | 18 | 13 | 26.07% |
| KHC240628C00032500 | 2024-06-14 3:23PM EDT | 32.50 | 0.39 | 0.32 | 0.45 | -0.12 | -23.53% | 5 | 17 | 20.80% |
| KHC240628C00033000 | 2024-06-14 3:47PM EDT | 33.00 | 0.20 | 0.17 | 0.24 | -0.10 | -33.33% | 193 | 61 | 19.83% |
| KHC240628C00033500 | 2024-06-14 2:45PM EDT | 33.50 | 0.08 | 0.07 | 0.11 | -0.06 | -42.86% | 10 | 37 | 19.14% |
| KHC240628C00034000 | 2024-06-13 11:59AM EDT | 34.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 24 | 98 | 20.12% |
| KHC240628C00034500 | 2024-06-13 9:30AM EDT | 34.50 | 0.09 | 0.02 | 0.06 | 0.00 | - | 10 | 188 | 24.41% |
| KHC240628C00035000 | 2024-06-14 2:21PM EDT | 35.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 7 | 225 | 27.34% |
| KHC240628C00036000 | 2024-06-13 10:56AM EDT | 36.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 6 | 286 | 34.77% |
| KHC240628C00037000 | 2024-06-13 10:02AM EDT | 37.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 84 | 51.37% |
| KHC240628C00038000 | 2024-06-07 11:37AM EDT | 38.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 36 | 48.05% |
| KHC240628C00039000 | 2024-06-07 11:37AM EDT | 39.00 | 0.03 | 0.00 | 1.08 | 0.00 | - | 1 | 121 | 98.05% |
| KHC240628C00040000 | 2024-06-12 2:56PM EDT | 40.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 67 | 136.23% |
| KHC240628C00041000 | 2024-06-13 11:36AM EDT | 41.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 146 | 120.22% |
| KHC240628C00042000 | 2024-06-10 11:53AM EDT | 42.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 36 | 153.22% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628P00028000 | 2024-06-10 1:14PM EDT | 28.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 11 | 13 | 56.84% |
| KHC240628P00029000 | 2024-06-10 11:06AM EDT | 29.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 100 | 52 | 38.09% |
| KHC240628P00030000 | 2024-06-13 2:12PM EDT | 30.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 142 | 28.52% |
| KHC240628P00031000 | 2024-06-14 3:13PM EDT | 31.00 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 6 | 26 | 22.07% |
| KHC240628P00031500 | 2024-06-14 12:51PM EDT | 31.50 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 2 | 10 | 19.24% |
| KHC240628P00032000 | 2024-06-14 2:15PM EDT | 32.00 | 0.27 | 0.23 | 0.27 | +0.05 | +22.73% | 3 | 19 | 17.87% |
| KHC240628P00032500 | 2024-06-14 11:29AM EDT | 32.50 | 0.46 | 0.44 | 0.47 | +0.04 | +9.52% | 15 | 73 | 16.70% |
| KHC240628P00033000 | 2024-06-14 2:05PM EDT | 33.00 | 0.85 | 0.57 | 0.80 | +0.15 | +21.43% | 3 | 252 | 16.99% |
| KHC240628P00033500 | 2024-06-13 3:27PM EDT | 33.50 | 1.05 | 0.89 | 1.52 | 0.00 | - | 7 | 125 | 34.08% |
| KHC240628P00034000 | 2024-06-14 3:48PM EDT | 34.00 | 1.66 | 1.43 | 1.70 | +0.36 | +27.69% | 5 | 144 | 21.88% |
| KHC240628P00034500 | 2024-06-13 2:02PM EDT | 34.50 | 2.01 | 0.55 | 2.83 | 0.00 | - | 4 | 21 | 61.43% |
| KHC240628P00035000 | 2024-06-13 12:19PM EDT | 35.00 | 2.45 | 0.98 | 2.87 | 0.00 | - | 11 | 58 | 43.26% |
| KHC240628P00036000 | 2024-06-11 1:25PM EDT | 36.00 | 2.29 | 2.99 | 4.70 | 0.00 | - | 1 | 30 | 50.98% |
| KHC240628P00037000 | 2024-06-07 10:37AM EDT | 37.00 | 2.21 | 4.30 | 6.45 | 0.00 | - | 1 | 0 | 91.60% |
| KHC240628P00038000 | 2024-05-29 9:57AM EDT | 38.00 | 3.07 | 5.30 | 7.70 | 0.00 | - | 1 | 1 | 108.01% |
| KHC240628P00040000 | 2024-06-13 3:59PM EDT | 40.00 | 7.50 | 6.55 | 9.70 | 0.00 | - | 20 | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.