The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920C00022500 | 2024-03-04 3:40PM EDT | 22.50 | 12.50 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 81.88% |
| KHC240920C00025000 | 2024-02-15 10:57AM EDT | 25.00 | 10.15 | 9.40 | 10.25 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240920C00027500 | 2024-04-17 9:33AM EDT | 27.50 | 9.60 | 7.55 | 9.20 | 0.00 | - | 1 | 11 | 35.99% |
| KHC240920C00030000 | 2024-04-01 12:24PM EDT | 30.00 | 7.50 | 5.55 | 6.90 | 0.00 | - | 10 | 47 | 31.57% |
| KHC240920C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 6.60 | 2.74 | 4.70 | 0.00 | - | 1 | 1,526 | 26.91% |
| KHC240920C00035000 | 2024-05-03 2:02PM EDT | 35.00 | 2.49 | 2.11 | 2.51 | -0.11 | -4.23% | 14 | 577 | 19.97% |
| KHC240920C00037500 | 2024-05-03 2:55PM EDT | 37.50 | 1.04 | 1.07 | 1.11 | -0.19 | -15.45% | 150 | 4,059 | 17.82% |
| KHC240920C00040000 | 2024-05-03 3:23PM EDT | 40.00 | 0.39 | 0.39 | 0.43 | -0.15 | -27.78% | 243 | 4,372 | 17.58% |
| KHC240920C00042500 | 2024-05-03 3:18PM EDT | 42.50 | 0.15 | 0.14 | 0.18 | -0.06 | -28.57% | 81 | 724 | 18.60% |
| KHC240920C00045000 | 2024-04-30 2:35PM EDT | 45.00 | 0.24 | 0.06 | 0.09 | 0.00 | - | 2 | 1,375 | 20.22% |
| KHC240920C00047500 | 2024-05-01 9:30AM EDT | 47.50 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 5 | 21.88% |
| KHC240920C00050000 | 2024-04-30 11:20AM EDT | 50.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 23 | 24.41% |
| KHC240920C00055000 | 2024-04-04 12:22PM EDT | 55.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 5 | 20 | 44.78% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920P00017500 | 2024-04-18 1:08PM EDT | 17.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 3 | 61.72% |
| KHC240920P00020000 | 2024-04-03 3:05PM EDT | 20.00 | 0.04 | 0.01 | 0.61 | 0.00 | - | 2 | 10 | 64.55% |
| KHC240920P00022500 | 2024-03-22 12:43PM EDT | 22.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 111 | 150 | 40.04% |
| KHC240920P00025000 | 2024-04-15 9:30AM EDT | 25.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 3 | 26 | 33.79% |
| KHC240920P00027500 | 2024-05-02 11:12AM EDT | 27.50 | 0.11 | 0.10 | 0.13 | 0.00 | - | 2 | 70 | 28.32% |
| KHC240920P00030000 | 2024-05-03 3:41PM EDT | 30.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 15 | 394 | 23.88% |
| KHC240920P00032500 | 2024-05-03 3:42PM EDT | 32.50 | 0.46 | 0.43 | 0.50 | +0.02 | +4.55% | 37 | 606 | 21.39% |
| KHC240920P00035000 | 2024-05-03 11:19AM EDT | 35.00 | 1.06 | 1.05 | 1.10 | +0.04 | +3.92% | 17 | 2,792 | 19.26% |
| KHC240920P00037500 | 2024-05-03 11:21AM EDT | 37.50 | 2.21 | 1.64 | 2.41 | +0.05 | +2.31% | 100 | 776 | 19.56% |
| KHC240920P00040000 | 2024-05-03 12:05PM EDT | 40.00 | 4.10 | 3.05 | 4.15 | -0.15 | -3.53% | 1 | 253 | 18.70% |
| KHC240920P00042500 | 2024-05-01 11:46AM EDT | 42.50 | 6.60 | 4.80 | 7.95 | 0.00 | - | 1 | 320 | 43.24% |
| KHC240920P00047500 | 2024-05-01 11:08AM EDT | 47.50 | 11.45 | 10.45 | 11.45 | 0.00 | - | 8 | 0 | 31.25% |
© 2024 Yahoo. All rights reserved.