Canada markets close in 5 hours 1 minute

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.15+0.76 (+2.20%)
As of 10:59AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC210129C000250002021-01-19 10:20AM EST25.007.008.859.950.00-501500.00%
KHC210129C000275002021-01-22 3:40PM EST27.505.436.708.600.00-1111106.25%
KHC210129C000300002021-01-26 10:35AM EST30.003.862.896.450.00-830277.15%
KHC210129C000305002020-12-31 9:34AM EST30.504.272.845.200.00-10178.52%
KHC210129C000310002021-01-27 10:02AM EST31.004.203.854.05+0.80+23.53%1511,0980.00%
KHC210129C000315002021-01-26 2:16PM EST31.502.682.913.450.00-5610.00%
KHC210129C000320002021-01-26 3:57PM EST32.002.342.812.980.00-171470.00%
KHC210129C000325002021-01-26 3:42PM EST32.501.842.282.510.00-186160.00%
KHC210129C000330002021-01-27 9:30AM EST33.001.341.742.03-0.08-5.63%15640.00%
KHC210129C000335002021-01-27 10:19AM EST33.501.501.461.63+0.47+45.63%45060.00%
KHC210129C000340002021-01-27 9:47AM EST34.001.191.061.17+0.57+91.94%1388925.00%
KHC210129C000345002021-01-27 10:25AM EST34.500.630.610.74+0.33+110.00%3730125.39%
KHC210129C000350002021-01-27 10:42AM EST35.000.400.400.47+0.24+150.00%35378131.06%
KHC210129C000355002021-01-27 10:06AM EST35.500.290.110.26+0.22+314.29%4712232.42%
KHC210129C000360002021-01-26 3:47PM EST36.000.020.100.150.00-1914735.35%
KHC210129C000365002021-01-12 12:00PM EST36.500.040.040.200.00-126251.76%
KHC210129C000370002021-01-26 3:32PM EST37.000.030.020.110.00-176650.78%
KHC210129C000375002021-01-25 10:46AM EST37.500.010.010.450.00-34075.78%
KHC210129C000380002021-01-19 2:27PM EST38.000.020.000.300.00-512874.22%
KHC210129C000385002020-12-31 11:57AM EST38.500.070.002.120.00-23178.13%
KHC210129C000390002020-12-24 11:12AM EST39.000.150.000.130.00--074.22%
KHC210129C000395002020-12-24 12:37PM EST39.500.110.000.100.00--076.56%
KHC210129C000400002021-01-27 10:43AM EST40.000.020.002.13-0.10-83.33%146211.13%
KHC210129C000405002020-12-24 11:16AM EST40.500.090.001.430.00--4186.52%
KHC210129C000410002020-12-24 11:18AM EST41.000.050.001.040.00-20174.02%
KHC210129C000420002020-12-24 12:39PM EST42.000.040.000.130.00--1112.89%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC210129P000260002021-01-19 12:00AM EST26.000.54-2.130.00--5509.57%
KHC210129P000270002020-12-15 11:24AM EST27.000.100.002.250.00--0352.73%
KHC210129P000275002020-12-22 3:28PM EST27.500.060.002.260.00-41337.11%
KHC210129P000280002021-01-25 1:44PM EST28.000.010.002.130.00-40313.28%
KHC210129P000285002021-01-20 10:57AM EST28.500.040.002.130.00-33297.85%
KHC210129P000290002021-01-19 2:25PM EST29.000.030.000.570.00-611176.56%
KHC210129P000295002021-01-20 11:15AM EST29.500.060.000.550.00-422162.89%
KHC210129P000300002021-01-26 12:36PM EST30.000.020.000.300.00-1560128.13%
KHC210129P000305002021-01-25 1:44PM EST30.500.040.000.010.00-77565.63%
KHC210129P000310002021-01-26 2:04PM EST31.000.010.000.09-0.01-50.00%1025181.25%
KHC210129P000315002021-01-25 3:40PM EST31.500.030.010.05-0.01-25.00%158567.19%
KHC210129P000320002021-01-26 11:24AM EST32.000.040.000.070.00-6066860.94%
KHC210129P000325002021-01-26 2:45PM EST32.500.060.050.150.00-1453667.77%
KHC210129P000330002021-01-27 10:16AM EST33.000.360.080.19+0.28+350.00%289663.28%
KHC210129P000335002021-01-27 10:24AM EST33.500.100.110.18-0.07-41.18%612453.91%
KHC210129P000340002021-01-26 3:48PM EST34.000.190.170.25-0.05-20.83%517753.91%
KHC210129P000345002021-01-27 10:18AM EST34.500.260.280.33-0.17-39.53%38147.46%
KHC210129P000350002021-01-26 3:41PM EST35.000.860.500.700.00-25627152.83%
KHC210129P000355002021-01-20 1:03PM EST35.503.060.771.020.00-151455.08%
KHC210129P000360002021-01-07 3:07PM EST36.002.551.051.440.00-2357.62%
KHC210129P000365002021-01-04 1:38PM EST36.502.661.602.230.00-1285.55%
KHC210129P000385002021-01-19 1:31PM EST38.506.142.965.550.00-1313163.87%