The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241018C00025000 | 2024-04-29 12:29PM EDT | 25.00 | 13.50 | 11.40 | 13.15 | 0.00 | - | 12 | 12 | 55.23% |
| KHC241018C00027500 | 2024-03-05 4:47PM EDT | 27.50 | 7.77 | 9.40 | 10.20 | 0.00 | - | - | 1 | 52.15% |
| KHC241018C00030000 | 2024-05-01 2:14PM EDT | 30.00 | 6.43 | 6.05 | 6.90 | +6.43 | - | - | 3 | 28.81% |
| KHC241018C00032500 | 2024-05-01 10:41AM EDT | 32.50 | 4.30 | 3.60 | 4.55 | 0.00 | - | 1 | 82 | 22.46% |
| KHC241018C00035000 | 2024-04-30 10:04AM EDT | 35.00 | 4.40 | 1.62 | 2.69 | 0.00 | - | 28 | 913 | 20.17% |
| KHC241018C00037500 | 2024-05-03 3:54PM EDT | 37.50 | 1.32 | 1.28 | 1.33 | -0.18 | -12.00% | 103 | 776 | 18.56% |
| KHC241018C00040000 | 2024-05-03 2:27PM EDT | 40.00 | 0.53 | 0.51 | 0.57 | -0.07 | -11.67% | 14 | 1,224 | 17.97% |
| KHC241018C00042500 | 2024-05-02 2:44PM EDT | 42.50 | 0.26 | 0.18 | 0.23 | 0.00 | - | 1 | 296 | 18.12% |
| KHC241018C00045000 | 2024-04-26 11:29AM EDT | 45.00 | 0.27 | 0.07 | 0.12 | 0.00 | - | 1 | 32 | 19.53% |
| KHC241018C00047500 | 2024-05-02 3:39PM EDT | 47.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 92 | 22.46% |
| KHC241018C00050000 | 2024-05-02 3:39PM EDT | 50.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 51 | 226 | 24.90% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241018P00017500 | 2024-03-14 10:16AM EDT | 17.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 97.27% |
| KHC241018P00020000 | 2024-03-13 11:34AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 1 | 47.85% |
| KHC241018P00022500 | 2024-03-01 4:43PM EDT | 22.50 | 0.12 | 0.00 | 2.18 | 0.00 | - | 3 | 2 | 70.22% |
| KHC241018P00025000 | 2024-04-24 1:01PM EDT | 25.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 2 | 2 | 33.50% |
| KHC241018P00027500 | 2024-04-30 2:31PM EDT | 27.50 | 0.13 | 0.13 | 0.16 | 0.00 | - | 2 | 29 | 27.05% |
| KHC241018P00030000 | 2024-05-01 1:48PM EDT | 30.00 | 0.34 | 0.24 | 0.29 | 0.00 | - | 13 | 134 | 23.54% |
| KHC241018P00032500 | 2024-05-03 11:32AM EDT | 32.50 | 0.56 | 0.54 | 0.58 | -0.12 | -17.65% | 9 | 75 | 20.73% |
| KHC241018P00035000 | 2024-05-02 9:52AM EDT | 35.00 | 1.05 | 1.17 | 1.41 | 0.00 | - | 2 | 613 | 20.95% |
| KHC241018P00037500 | 2024-05-01 1:32PM EDT | 37.50 | 2.63 | 2.33 | 2.41 | 0.00 | - | 2 | 718 | 17.85% |
| KHC241018P00040000 | 2024-05-01 12:08PM EDT | 40.00 | 4.45 | 2.92 | 5.20 | 0.00 | - | 62 | 144 | 29.52% |
| KHC241018P00042500 | 2024-05-01 11:15AM EDT | 42.50 | 6.55 | 6.10 | 8.30 | 0.00 | - | 1 | 84 | 43.34% |
© 2024 Yahoo. All rights reserved.