The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620C00017500 | 2023-11-21 1:59PM EDT | 17.50 | 16.65 | 16.35 | 21.00 | 0.00 | - | 1 | 2 | 79.44% |
| KHC250620C00020000 | 2024-01-02 12:46PM EDT | 20.00 | 18.15 | 17.60 | 18.10 | 0.00 | - | 2 | 16 | 59.16% |
| KHC250620C00022500 | 2024-01-04 11:05AM EDT | 22.50 | 15.00 | 14.45 | 15.95 | 0.00 | - | 1 | 1 | 57.57% |
| KHC250620C00025000 | 2024-03-06 12:44PM EDT | 25.00 | 10.53 | 11.90 | 12.90 | 0.00 | - | 2 | 33 | 42.75% |
| KHC250620C00027500 | 2024-03-15 10:28AM EDT | 27.50 | 7.85 | 8.45 | 9.40 | 0.00 | - | 3 | 51 | 23.90% |
| KHC250620C00030000 | 2024-05-02 2:38PM EDT | 30.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC250620C00032500 | 2024-04-29 1:02PM EDT | 32.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KHC250620C00035000 | 2024-05-01 10:52AM EDT | 35.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC250620C00037500 | 2024-05-03 9:30AM EDT | 37.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KHC250620C00040000 | 2024-05-03 2:08PM EDT | 40.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KHC250620C00042500 | 2024-05-02 10:56AM EDT | 42.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KHC250620C00045000 | 2024-05-03 3:10PM EDT | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KHC250620C00047500 | 2024-04-25 3:50PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KHC250620C00050000 | 2024-05-03 2:41PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KHC250620C00055000 | 2024-05-03 1:29PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| KHC250620C00060000 | 2024-05-01 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620P00017500 | 2024-03-26 3:09PM EDT | 17.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 2 | 202 | 45.26% |
| KHC250620P00020000 | 2024-04-25 2:58PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KHC250620P00022500 | 2024-05-01 11:58AM EDT | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KHC250620P00025000 | 2024-05-01 10:37AM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KHC250620P00027500 | 2024-05-03 3:57PM EDT | 27.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KHC250620P00030000 | 2024-05-03 10:55AM EDT | 30.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 3.13% |
| KHC250620P00032500 | 2024-05-03 11:35AM EDT | 32.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KHC250620P00035000 | 2024-04-30 11:58AM EDT | 35.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| KHC250620P00037500 | 2024-05-03 1:26PM EDT | 37.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KHC250620P00040000 | 2024-04-02 2:46PM EDT | 40.00 | 4.35 | 4.70 | 5.70 | 0.00 | - | 5 | 266 | 22.27% |
| KHC250620P00042500 | 2023-11-28 10:38AM EDT | 42.50 | 8.30 | 5.65 | 8.40 | 0.00 | - | 1 | 42 | 28.35% |
| KHC250620P00045000 | 2023-11-07 12:45PM EDT | 45.00 | 11.95 | 8.70 | 9.95 | 0.00 | - | 1 | 9 | 25.26% |
| KHC250620P00047500 | 2023-08-21 11:39AM EDT | 47.50 | 14.03 | 13.25 | 13.70 | 0.00 | - | 3 | 0 | 38.27% |
| KHC250620P00050000 | 2023-06-08 10:06AM EDT | 50.00 | 12.00 | 12.45 | 16.75 | 0.00 | - | 1 | 0 | 45.58% |
| KHC250620P00060000 | 2023-05-04 10:32AM EDT | 60.00 | 19.45 | 19.50 | 24.50 | 0.00 | - | 3 | 3 | 36.89% |
© 2024 Yahoo. All rights reserved.