The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240719C00020000 | 2024-03-25 9:41AM EDT | 20.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KHC240719C00022500 | 2023-12-06 10:59AM EDT | 22.50 | 14.77 | 15.55 | 16.95 | 0.00 | - | 1 | 4 | 142.97% |
| KHC240719C00025000 | 2024-03-01 12:01PM EDT | 25.00 | 10.19 | 11.90 | 13.20 | 0.00 | - | 1 | 0 | 90.53% |
| KHC240719C00027500 | 2024-04-17 9:42AM EDT | 27.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240719C00030000 | 2024-04-29 12:32PM EDT | 30.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC240719C00032500 | 2024-05-03 9:45AM EDT | 32.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KHC240719C00035000 | 2024-05-03 11:07AM EDT | 35.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KHC240719C00037500 | 2024-05-03 2:32PM EDT | 37.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| KHC240719C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| KHC240719C00042500 | 2024-05-03 2:32PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| KHC240719C00045000 | 2024-05-03 12:52PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KHC240719C00047500 | 2024-03-18 12:48PM EDT | 47.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 242 | 29.79% |
| KHC240719C00050000 | 2024-04-04 3:58PM EDT | 50.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 69 | 45.02% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240719P00017500 | 2024-04-02 11:12AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 34 | 61.72% |
| KHC240719P00020000 | 2024-04-19 10:18AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KHC240719P00022500 | 2024-04-12 11:27AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KHC240719P00025000 | 2024-04-25 10:43AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KHC240719P00027500 | 2024-04-24 2:44PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KHC240719P00030000 | 2024-05-02 11:50AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KHC240719P00032500 | 2024-05-02 11:29AM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KHC240719P00035000 | 2024-05-03 3:26PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KHC240719P00037500 | 2024-05-03 3:49PM EDT | 37.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KHC240719P00040000 | 2024-05-02 10:04AM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240719P00042500 | 2024-05-03 12:24PM EDT | 42.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC240719P00045000 | 2024-02-22 11:15AM EDT | 45.00 | 9.25 | 8.50 | 10.30 | 0.00 | - | 81 | 0 | 65.50% |
© 2024 Yahoo. All rights reserved.