Canada markets open in 8 hours 16 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.92+0.55 (+1.60%)
At close: 04:00PM EDT
34.89 -0.03 (-0.09%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC240322C000300002024-02-15 10:59AM EDT30.005.002.875.350.00-110147.66%
KHC240322C000320002024-02-15 11:02AM EDT32.002.041.202.570.00-400.00%
KHC240322C000330002024-03-15 3:17PM EDT33.001.371.002.730.00-21112.11%
KHC240322C000335002024-03-18 10:54AM EDT33.501.211.231.79+0.28+30.11%61163.67%
KHC240322C000340002024-03-18 3:02PM EDT34.000.990.831.09+0.43+76.79%2217934.77%
KHC240322C000345002024-03-18 3:56PM EDT34.500.530.520.57+0.27+103.85%4781,11921.88%
KHC240322C000350002024-03-18 3:57PM EDT35.000.240.230.25+0.14+140.00%1,6542,23219.73%
KHC240322C000355002024-03-18 3:59PM EDT35.500.080.080.09+0.04+100.00%36832119.92%
KHC240322C000360002024-03-18 3:59PM EDT36.000.030.020.03+0.01+50.00%5638721.09%
KHC240322C000365002024-03-18 2:22PM EDT36.500.010.010.020.00-2556125.78%
KHC240322C000370002024-03-18 9:30AM EDT37.000.010.000.01-0.01-50.00%115828.13%
KHC240322C000375002024-03-15 10:22AM EDT37.500.010.000.010.00-34933.59%
KHC240322C000380002024-03-14 9:52AM EDT38.000.010.000.010.00-312639.06%
KHC240322C000385002024-03-11 12:09PM EDT38.500.010.000.160.00-2264.06%
KHC240322C000390002024-02-23 11:02AM EDT39.000.060.000.230.00-16376.95%
KHC240322C000400002024-02-26 2:33PM EDT40.000.020.000.130.00-101078.91%
KHC240322C000410002024-02-12 1:12PM EDT41.000.050.000.050.00--176.56%
KHC240322C000420002024-02-12 12:45PM EDT42.000.040.000.130.00-89100.78%
KHC240322C000430002024-02-14 12:20PM EDT43.000.020.000.660.00-1515159.77%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC240322P000280002024-02-16 3:32PM EDT28.000.020.000.130.00-22121.09%
KHC240322P000290002024-02-16 4:58PM EDT29.000.030.000.130.00-42104.69%
KHC240322P000300002024-03-18 10:58AM EDT30.000.030.000.010.00-1259.38%
KHC240322P000305002024-03-14 2:53PM EDT30.500.01-0.210.00--50108.20%
KHC240322P000310002024-03-15 3:05PM EDT31.000.010.000.410.00-374498.05%
KHC240322P000315002024-03-14 2:52PM EDT31.500.010.000.010.00--2546.88%
KHC240322P000320002024-03-18 9:37AM EDT32.000.010.000.01-0.01-50.00%22,53040.63%
KHC240322P000325002024-03-18 2:00PM EDT32.500.010.000.02-0.01-50.00%35138.28%
KHC240322P000330002024-03-18 10:04AM EDT33.000.020.010.02-0.02-50.00%1117931.64%
KHC240322P000335002024-03-18 2:56PM EDT33.500.020.020.03-0.05-71.43%3513226.95%
KHC240322P000340002024-03-18 3:58PM EDT34.000.050.040.05-0.13-72.22%6926122.27%
KHC240322P000345002024-03-18 3:56PM EDT34.500.120.100.12-0.25-67.57%6353919.43%
KHC240322P000350002024-03-18 3:58PM EDT35.000.310.290.31-0.44-58.67%7642318.36%
KHC240322P000355002024-03-18 3:55PM EDT35.500.650.630.68-0.49-42.98%1345520.90%
KHC240322P000360002024-03-15 1:32PM EDT36.001.630.881.970.00-2114951.76%
KHC240322P000365002024-03-18 1:52PM EDT36.501.561.231.99-0.64-29.09%11167.77%
KHC240322P000370002024-03-07 2:53PM EDT37.002.400.662.660.00-10091.80%
KHC240322P000380002024-02-28 10:43AM EDT38.002.571.974.100.00-10146.68%
KHC240322P000400002024-02-21 10:50AM EDT40.004.214.905.150.00-1080.47%