The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241220C00022500 | 2024-04-29 12:50PM EDT | 22.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KHC241220C00027500 | 2024-05-01 11:31AM EDT | 27.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC241220C00030000 | 2024-05-01 11:31AM EDT | 30.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC241220C00032500 | 2024-05-03 3:52PM EDT | 32.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KHC241220C00035000 | 2024-05-01 3:54PM EDT | 35.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC241220C00037500 | 2024-05-03 3:31PM EDT | 37.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KHC241220C00040000 | 2024-05-02 1:55PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KHC241220C00042500 | 2024-05-03 2:34PM EDT | 42.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| KHC241220C00045000 | 2024-05-01 11:06AM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KHC241220C00047500 | 2024-04-29 2:33PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KHC241220C00050000 | 2024-04-19 11:42AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC241220C00055000 | 2024-04-11 3:43PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241220P00017500 | 2024-03-15 12:27PM EDT | 17.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 48.83% |
| KHC241220P00020000 | 2024-04-05 11:52AM EDT | 20.00 | 0.07 | 0.07 | 0.13 | 0.00 | - | 2 | 32 | 42.09% |
| KHC241220P00022500 | 2024-04-15 2:52PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KHC241220P00025000 | 2024-05-01 12:03PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KHC241220P00027500 | 2024-05-03 1:42PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KHC241220P00030000 | 2024-05-03 3:38PM EDT | 30.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KHC241220P00032500 | 2024-05-01 2:05PM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,307 | 0 | 3.13% |
| KHC241220P00035000 | 2024-05-03 11:34AM EDT | 35.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| KHC241220P00037500 | 2024-05-02 1:54PM EDT | 37.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC241220P00040000 | 2024-05-01 10:24AM EDT | 40.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KHC241220P00042500 | 2024-04-29 9:44AM EDT | 42.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.