Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KHC240322C00030000 | 2024-02-15 10:59AM EDT | 30.00 | 5.00 | 2.87 | 5.35 | 0.00 | - | 11 | 0 | 147.66% |
KHC240322C00032000 | 2024-02-15 11:02AM EDT | 32.00 | 2.04 | 1.20 | 2.57 | 0.00 | - | 4 | 0 | 0.00% |
KHC240322C00033000 | 2024-03-15 3:17PM EDT | 33.00 | 1.37 | 1.00 | 2.73 | 0.00 | - | 2 | 1 | 112.11% |
KHC240322C00033500 | 2024-03-18 10:54AM EDT | 33.50 | 1.21 | 1.23 | 1.79 | +0.28 | +30.11% | 6 | 11 | 63.67% |
KHC240322C00034000 | 2024-03-18 3:02PM EDT | 34.00 | 0.99 | 0.83 | 1.09 | +0.43 | +76.79% | 22 | 179 | 34.77% |
KHC240322C00034500 | 2024-03-18 3:56PM EDT | 34.50 | 0.53 | 0.52 | 0.57 | +0.27 | +103.85% | 478 | 1,119 | 21.88% |
KHC240322C00035000 | 2024-03-18 3:57PM EDT | 35.00 | 0.24 | 0.23 | 0.25 | +0.14 | +140.00% | 1,654 | 2,232 | 19.73% |
KHC240322C00035500 | 2024-03-18 3:59PM EDT | 35.50 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 368 | 321 | 19.92% |
KHC240322C00036000 | 2024-03-18 3:59PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 56 | 387 | 21.09% |
KHC240322C00036500 | 2024-03-18 2:22PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 561 | 25.78% |
KHC240322C00037000 | 2024-03-18 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 158 | 28.13% |
KHC240322C00037500 | 2024-03-15 10:22AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 33.59% |
KHC240322C00038000 | 2024-03-14 9:52AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 126 | 39.06% |
KHC240322C00038500 | 2024-03-11 12:09PM EDT | 38.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 64.06% |
KHC240322C00039000 | 2024-02-23 11:02AM EDT | 39.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 63 | 76.95% |
KHC240322C00040000 | 2024-02-26 2:33PM EDT | 40.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 78.91% |
KHC240322C00041000 | 2024-02-12 1:12PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 76.56% |
KHC240322C00042000 | 2024-02-12 12:45PM EDT | 42.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 8 | 9 | 100.78% |
KHC240322C00043000 | 2024-02-14 12:20PM EDT | 43.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 15 | 15 | 159.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KHC240322P00028000 | 2024-02-16 3:32PM EDT | 28.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 121.09% |
KHC240322P00029000 | 2024-02-16 4:58PM EDT | 29.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 2 | 104.69% |
KHC240322P00030000 | 2024-03-18 10:58AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 59.38% |
KHC240322P00030500 | 2024-03-14 2:53PM EDT | 30.50 | 0.01 | - | 0.21 | 0.00 | - | - | 50 | 108.20% |
KHC240322P00031000 | 2024-03-15 3:05PM EDT | 31.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 37 | 44 | 98.05% |
KHC240322P00031500 | 2024-03-14 2:52PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 46.88% |
KHC240322P00032000 | 2024-03-18 9:37AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,530 | 40.63% |
KHC240322P00032500 | 2024-03-18 2:00PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 51 | 38.28% |
KHC240322P00033000 | 2024-03-18 10:04AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 179 | 31.64% |
KHC240322P00033500 | 2024-03-18 2:56PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 35 | 132 | 26.95% |
KHC240322P00034000 | 2024-03-18 3:58PM EDT | 34.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 69 | 261 | 22.27% |
KHC240322P00034500 | 2024-03-18 3:56PM EDT | 34.50 | 0.12 | 0.10 | 0.12 | -0.25 | -67.57% | 63 | 539 | 19.43% |
KHC240322P00035000 | 2024-03-18 3:58PM EDT | 35.00 | 0.31 | 0.29 | 0.31 | -0.44 | -58.67% | 76 | 423 | 18.36% |
KHC240322P00035500 | 2024-03-18 3:55PM EDT | 35.50 | 0.65 | 0.63 | 0.68 | -0.49 | -42.98% | 134 | 55 | 20.90% |
KHC240322P00036000 | 2024-03-15 1:32PM EDT | 36.00 | 1.63 | 0.88 | 1.97 | 0.00 | - | 21 | 149 | 51.76% |
KHC240322P00036500 | 2024-03-18 1:52PM EDT | 36.50 | 1.56 | 1.23 | 1.99 | -0.64 | -29.09% | 1 | 11 | 67.77% |
KHC240322P00037000 | 2024-03-07 2:53PM EDT | 37.00 | 2.40 | 0.66 | 2.66 | 0.00 | - | 10 | 0 | 91.80% |
KHC240322P00038000 | 2024-02-28 10:43AM EDT | 38.00 | 2.57 | 1.97 | 4.10 | 0.00 | - | 1 | 0 | 146.68% |
KHC240322P00040000 | 2024-02-21 10:50AM EDT | 40.00 | 4.21 | 4.90 | 5.15 | 0.00 | - | 1 | 0 | 80.47% |