The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00035000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 0.92 | 0.82 | 1.58 | +0.18 | +24.32% | 4 | 54 | 63.28% |
| KHC240517C00035000 | 2024-05-08 2:25PM EDT | 2024-05-17 | 1.04 | 0.95 | 1.06 | +0.18 | +20.93% | 9 | 1,758 | 22.17% |
| KHC240524C00035000 | 2024-05-08 11:03AM EDT | 2024-05-24 | 1.21 | 0.55 | 1.41 | +0.26 | +27.37% | 1 | 61 | 30.27% |
| KHC240531C00035000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 1.31 | 0.60 | 1.28 | +0.29 | +28.43% | 1 | 91 | 21.19% |
| KHC240607C00035000 | 2024-05-08 11:52AM EDT | 2024-06-07 | 1.30 | 0.81 | 1.41 | +0.20 | +18.18% | 1 | 23 | 22.07% |
| KHC240621C00035000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 1.30 | 1.06 | 1.34 | +0.09 | +7.44% | 52 | 4,577 | 16.70% |
| KHC240719C00035000 | 2024-05-08 2:37PM EDT | 2024-07-19 | 1.50 | 1.46 | 1.53 | +0.20 | +15.38% | 10 | 503 | 16.31% |
| KHC240920C00035000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 1.98 | 1.60 | 2.11 | 0.00 | - | 24 | 613 | 18.92% |
| KHC241018C00035000 | 2024-05-07 11:33AM EDT | 2024-10-18 | 2.16 | 2.11 | 2.28 | 0.00 | - | 322 | 1,193 | 19.04% |
| KHC241220C00035000 | 2024-05-07 11:32AM EDT | 2024-12-20 | 2.62 | 1.62 | 2.97 | 0.00 | - | 3 | 100 | 22.49% |
| KHC250117C00035000 | 2024-05-07 1:41PM EDT | 2025-01-17 | 2.70 | 2.64 | 3.35 | 0.00 | - | 1 | 4,598 | 24.48% |
| KHC250620C00035000 | 2024-05-01 10:52AM EDT | 2025-06-20 | 3.90 | 3.50 | 3.75 | 0.00 | - | 2 | 601 | 22.02% |
| KHC260116C00035000 | 2024-05-08 3:16PM EDT | 2026-01-16 | 4.35 | 3.50 | 6.05 | +0.15 | +3.57% | 3 | 768 | 30.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00035000 | 2024-05-08 3:50PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 130 | 2,251 | 25.78% |
| KHC240517P00035000 | 2024-05-08 2:05PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 754 | 5,177 | 17.19% |
| KHC240524P00035000 | 2024-05-08 11:52AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.16 | -0.11 | -44.00% | 5 | 61 | 16.21% |
| KHC240531P00035000 | 2024-05-08 12:32PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.21 | -0.06 | -25.00% | 24 | 342 | 15.28% |
| KHC240607P00035000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 0.34 | 0.34 | 0.41 | -0.10 | -22.73% | 78 | 78 | 19.14% |
| KHC240621P00035000 | 2024-05-08 3:28PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.45 | -0.04 | -8.33% | 92 | 8,034 | 16.70% |
| KHC240719P00035000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 0.63 | 0.63 | 0.67 | -0.02 | -3.08% | 174 | 2,416 | 16.82% |
| KHC240920P00035000 | 2024-05-08 1:05PM EDT | 2024-09-20 | 1.17 | 1.15 | 1.20 | -0.07 | -5.65% | 30 | 2,835 | 18.70% |
| KHC241018P00035000 | 2024-05-08 3:16PM EDT | 2024-10-18 | 1.31 | 1.28 | 1.34 | -0.10 | -7.09% | 4 | 692 | 18.53% |
| KHC241220P00035000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 1.82 | 1.71 | 1.78 | 0.00 | - | 104 | 727 | 19.78% |
| KHC250117P00035000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 1.79 | 1.78 | 1.85 | -0.07 | -3.76% | 1,500 | 8,266 | 19.25% |
| KHC250620P00035000 | 2024-05-08 3:37PM EDT | 2025-06-20 | 2.55 | 2.49 | 2.96 | -0.10 | -3.77% | 2 | 2,321 | 22.72% |
| KHC260116P00035000 | 2024-05-08 1:06PM EDT | 2026-01-16 | 3.25 | 3.15 | 3.35 | -0.05 | -1.52% | 2 | 1,111 | 20.62% |
© 2024 Yahoo. All rights reserved.