The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117C00017500 | 2023-12-06 11:25AM EDT | 17.50 | 17.45 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 97.90% |
| KHC250117C00020000 | 2024-04-02 9:58AM EDT | 20.00 | 17.60 | 16.70 | 18.50 | 0.00 | - | 10 | 30 | 70.00% |
| KHC250117C00022500 | 2024-03-22 3:40PM EDT | 22.50 | 13.56 | 15.15 | 15.55 | 0.00 | - | 1 | 2 | 63.40% |
| KHC250117C00025000 | 2024-04-29 12:29PM EDT | 25.00 | 13.57 | 9.25 | 11.65 | 0.00 | - | 8 | 274 | 31.93% |
| KHC250117C00027500 | 2024-03-26 2:40PM EDT | 27.50 | 9.30 | 10.55 | 12.95 | 0.00 | - | 2 | 48 | 60.52% |
| KHC250117C00030000 | 2024-05-03 11:01AM EDT | 30.00 | 6.90 | 6.75 | 7.05 | -0.45 | -6.12% | 2 | 468 | 25.29% |
| KHC250117C00032500 | 2024-05-02 10:42AM EDT | 32.50 | 5.21 | 4.85 | 6.50 | 0.00 | - | 2 | 985 | 37.45% |
| KHC250117C00035000 | 2024-05-03 2:01PM EDT | 35.00 | 3.30 | 3.15 | 3.30 | -0.09 | -2.65% | 10 | 4,597 | 21.49% |
| KHC250117C00037500 | 2024-05-03 3:43PM EDT | 37.50 | 1.86 | 1.86 | 1.95 | -0.27 | -12.68% | 3,113 | 5,498 | 20.07% |
| KHC250117C00040000 | 2024-05-03 3:52PM EDT | 40.00 | 1.00 | 0.98 | 1.06 | -0.15 | -13.04% | 58 | 8,967 | 19.30% |
| KHC250117C00042500 | 2024-05-03 3:10PM EDT | 42.50 | 0.52 | 0.47 | 0.55 | -0.04 | -7.14% | 32 | 9,379 | 19.07% |
| KHC250117C00045000 | 2024-05-03 11:00AM EDT | 45.00 | 0.28 | 0.25 | 0.30 | -0.04 | -12.50% | 100 | 5,423 | 19.48% |
| KHC250117C00047500 | 2024-05-01 2:01PM EDT | 47.50 | 0.12 | 0.10 | 0.17 | 0.00 | - | 3 | 601 | 20.12% |
| KHC250117C00050000 | 2024-05-01 2:01PM EDT | 50.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 2 | 2,666 | 21.14% |
| KHC250117C00055000 | 2024-05-03 2:42PM EDT | 55.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 846 | 24.22% |
| KHC250117C00060000 | 2024-05-01 9:53AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 49 | 960 | 26.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117P00017500 | 2024-05-02 2:43PM EDT | 17.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 20 | 260 | 48.63% |
| KHC250117P00020000 | 2024-05-03 2:04PM EDT | 20.00 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 98 | 525 | 37.89% |
| KHC250117P00022500 | 2024-04-30 12:24PM EDT | 22.50 | 0.10 | 0.08 | 0.21 | 0.00 | - | 5 | 2,355 | 36.13% |
| KHC250117P00025000 | 2024-04-30 10:59AM EDT | 25.00 | 0.16 | 0.15 | 0.22 | 0.00 | - | 54 | 3,420 | 29.69% |
| KHC250117P00027500 | 2024-05-01 3:05PM EDT | 27.50 | 0.32 | 0.30 | 0.35 | 0.00 | - | 3 | 7,155 | 26.44% |
| KHC250117P00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.54 | 0.52 | 0.58 | -0.02 | -3.57% | 38 | 7,187 | 23.63% |
| KHC250117P00032500 | 2024-05-02 9:42AM EDT | 32.50 | 0.95 | 0.94 | 1.03 | 0.00 | - | 2 | 2,853 | 21.68% |
| KHC250117P00035000 | 2024-05-01 3:50PM EDT | 35.00 | 1.67 | 1.68 | 1.77 | 0.00 | - | 27 | 8,169 | 19.96% |
| KHC250117P00037500 | 2024-05-03 1:09PM EDT | 37.50 | 2.92 | 2.81 | 2.94 | +0.17 | +6.18% | 213 | 8,210 | 18.76% |
| KHC250117P00040000 | 2024-05-01 10:54AM EDT | 40.00 | 4.80 | 2.88 | 5.35 | 0.00 | - | 1 | 996 | 25.07% |
| KHC250117P00042500 | 2024-05-01 11:33AM EDT | 42.50 | 6.70 | 6.40 | 7.35 | 0.00 | - | 3 | 707 | 26.10% |
| KHC250117P00045000 | 2023-10-26 2:54PM EDT | 45.00 | 13.30 | 9.35 | 11.45 | 0.00 | - | 51 | 0 | 45.83% |
| KHC250117P00047500 | 2024-05-01 11:56AM EDT | 47.50 | 11.65 | 10.75 | 11.70 | 0.00 | - | 1 | 1 | 27.03% |
| KHC250117P00050000 | 2023-08-15 9:30AM EDT | 50.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KHC250117P00055000 | 2023-06-20 3:41PM EDT | 55.00 | 18.01 | 16.50 | 20.80 | 0.00 | - | 2 | 5 | 55.96% |
© 2024 Yahoo. All rights reserved.