The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00027000 | 2024-05-07 11:23AM EDT | 27.00 | 8.85 | 8.20 | 9.45 | 0.00 | - | - | 6 | 146.88% |
| KHC240517C00030000 | 2024-05-01 9:33AM EDT | 30.00 | 7.60 | 5.05 | 6.35 | 0.00 | - | 5 | 10 | 89.06% |
| KHC240517C00032500 | 2024-05-01 1:52PM EDT | 32.50 | 3.55 | 3.70 | 3.85 | 0.00 | - | 2 | 71 | 57.81% |
| KHC240517C00033500 | 2024-05-01 3:33PM EDT | 33.50 | 3.25 | 1.48 | 2.85 | 0.00 | - | - | 8 | 45.31% |
| KHC240517C00034000 | 2024-05-10 11:31AM EDT | 34.00 | 1.96 | 1.25 | 2.75 | -0.12 | -5.77% | 4 | 17 | 69.34% |
| KHC240517C00034500 | 2024-05-01 10:27AM EDT | 34.50 | 1.81 | 1.17 | 1.85 | 0.00 | - | - | 14 | 32.42% |
| KHC240517C00035000 | 2024-05-10 1:02PM EDT | 35.00 | 1.22 | 1.16 | 1.35 | +0.32 | +35.56% | 22 | 1,738 | 25.68% |
| KHC240517C00035500 | 2024-05-10 11:27AM EDT | 35.50 | 0.55 | 0.61 | 0.88 | +0.13 | +30.95% | 6 | 46 | 20.51% |
| KHC240517C00036000 | 2024-05-10 3:59PM EDT | 36.00 | 0.43 | 0.42 | 0.46 | +0.24 | +126.32% | 162 | 748 | 16.31% |
| KHC240517C00036500 | 2024-05-10 3:58PM EDT | 36.50 | 0.18 | 0.16 | 0.20 | +0.10 | +125.00% | 1,666 | 1,217 | 15.63% |
| KHC240517C00037000 | 2024-05-10 3:22PM EDT | 37.00 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 144 | 410 | 16.31% |
| KHC240517C00037500 | 2024-05-10 3:54PM EDT | 37.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,928 | 10,986 | 17.19% |
| KHC240517C00038000 | 2024-05-10 3:42PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 54 | 825 | 20.31% |
| KHC240517C00038500 | 2024-05-10 11:55AM EDT | 38.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,303 | 24.61% |
| KHC240517C00039000 | 2024-05-10 9:30AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,386 | 28.91% |
| KHC240517C00039500 | 2024-05-09 3:16PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 250 | 32.81% |
| KHC240517C00040000 | 2024-05-10 2:28PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 126 | 3,523 | 36.72% |
| KHC240517C00040500 | 2024-05-06 1:07PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 8,102 | 36.72% |
| KHC240517C00041000 | 2024-05-07 1:05PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 122 | 40.63% |
| KHC240517C00041500 | 2024-05-06 9:34AM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 43.75% |
| KHC240517C00042000 | 2024-05-07 9:46AM EDT | 42.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 65.23% |
| KHC240517C00042500 | 2024-05-03 11:27AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 187 | 50.00% |
| KHC240517C00043000 | 2024-05-02 12:01PM EDT | 43.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 1 | 97.07% |
| KHC240517C00044000 | 2024-04-29 2:19PM EDT | 44.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 4 | 106.06% |
| KHC240517C00045000 | 2024-04-30 11:40AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 82.03% |
| KHC240517C00047500 | 2024-04-03 9:53AM EDT | 47.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 102.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00027500 | 2024-03-26 11:05AM EDT | 27.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 16 | 110.94% |
| KHC240517P00030000 | 2024-05-06 9:37AM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 151 | 71.09% |
| KHC240517P00031000 | 2024-05-08 12:34PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,177 | 50.00% |
| KHC240517P00031500 | 2024-05-09 10:23AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 257 | 50.78% |
| KHC240517P00032000 | 2024-05-10 10:23AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 48 | 1 | 45.70% |
| KHC240517P00032500 | 2024-05-06 12:06PM EDT | 32.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 496 | 560 | 40.63% |
| KHC240517P00033000 | 2024-05-07 2:51PM EDT | 33.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 2 | 35.94% |
| KHC240517P00033500 | 2024-05-10 11:30AM EDT | 33.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 11 | 33.59% |
| KHC240517P00034000 | 2024-05-10 1:02PM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 179 | 28.13% |
| KHC240517P00034500 | 2024-05-10 11:30AM EDT | 34.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 91 | 23.05% |
| KHC240517P00035000 | 2024-05-10 3:45PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 10 | 5,061 | 18.95% |
| KHC240517P00035500 | 2024-05-10 3:52PM EDT | 35.50 | 0.06 | 0.06 | 0.08 | -0.13 | -68.42% | 59 | 980 | 16.41% |
| KHC240517P00036000 | 2024-05-10 3:19PM EDT | 36.00 | 0.18 | 0.16 | 0.19 | -0.29 | -61.70% | 78 | 1,339 | 14.75% |
| KHC240517P00036500 | 2024-05-10 3:41PM EDT | 36.50 | 0.43 | 0.39 | 0.53 | -0.45 | -51.14% | 23 | 1,179 | 19.24% |
| KHC240517P00037000 | 2024-05-10 3:58PM EDT | 37.00 | 0.79 | 0.78 | 0.93 | -0.48 | -37.80% | 54 | 2,826 | 22.36% |
| KHC240517P00037500 | 2024-05-08 10:59AM EDT | 37.50 | 1.49 | 1.23 | 1.47 | 0.00 | - | 1 | 2,202 | 32.23% |
| KHC240517P00038000 | 2024-05-06 12:04PM EDT | 38.00 | 2.40 | 1.70 | 2.60 | 0.00 | - | 10 | 176 | 50.78% |
| KHC240517P00038500 | 2024-05-03 3:10PM EDT | 38.50 | 2.25 | 0.75 | 2.75 | 0.00 | - | 1 | 99 | 64.16% |
| KHC240517P00039000 | 2024-05-02 11:10AM EDT | 39.00 | 2.45 | 2.70 | 4.75 | 0.00 | - | 1 | 0 | 99.12% |
| KHC240517P00039500 | 2024-05-01 9:30AM EDT | 39.50 | 2.18 | 3.20 | 5.35 | 0.00 | - | 3 | 0 | 109.38% |
| KHC240517P00040000 | 2024-05-01 9:47AM EDT | 40.00 | 3.70 | 3.70 | 5.85 | 0.00 | - | 10 | 0 | 116.50% |
| KHC240517P00041000 | 2024-05-06 9:36AM EDT | 41.00 | 5.00 | 4.70 | 5.55 | 0.00 | - | - | 0 | 86.72% |
© 2024 Yahoo. All rights reserved.