The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426C00037500 | 2024-04-23 11:46AM EDT | 2024-04-26 | 0.73 | 0.48 | 0.70 | -0.04 | -5.19% | 11 | 194 | 25.00% |
| KHC240503C00037500 | 2024-04-23 3:05PM EDT | 2024-05-03 | 1.13 | 1.07 | 1.11 | -0.02 | -1.74% | 10 | 73 | 31.74% |
| KHC240517C00037500 | 2024-04-23 11:31AM EDT | 2024-05-17 | 1.29 | 1.25 | 1.29 | -0.03 | -2.27% | 42 | 11,306 | 25.34% |
| KHC240621C00037500 | 2024-04-23 2:03PM EDT | 2024-06-21 | 1.58 | 1.49 | 1.54 | -0.01 | -0.63% | 33 | 9,070 | 20.36% |
| KHC240719C00037500 | 2024-04-23 3:52PM EDT | 2024-07-19 | 1.70 | 1.68 | 1.76 | -0.07 | -3.95% | 21 | 2,791 | 19.80% |
| KHC240920C00037500 | 2024-04-23 2:31PM EDT | 2024-09-20 | 2.34 | 1.30 | 2.33 | -0.01 | -0.43% | 4 | 3,957 | 21.05% |
| KHC241018C00037500 | 2024-04-23 11:31AM EDT | 2024-10-18 | 2.51 | 2.13 | 2.48 | +0.05 | +2.03% | 1 | 716 | 20.75% |
| KHC241220C00037500 | 2024-04-22 11:14AM EDT | 2024-12-20 | 2.90 | 2.84 | 2.95 | 0.00 | - | 2 | 243 | 21.69% |
| KHC250117C00037500 | 2024-04-23 12:28PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.15 | -0.20 | -6.15% | 17 | 5,405 | 22.10% |
| KHC250620C00037500 | 2024-04-17 3:28PM EDT | 2025-06-20 | 3.12 | 3.80 | 4.00 | 0.00 | - | 1 | 1,182 | 22.90% |
| KHC260116C00037500 | 2024-04-23 3:17PM EDT | 2026-01-16 | 4.63 | 3.85 | 4.80 | +0.83 | +21.84% | 5 | 745 | 22.79% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426P00037500 | 2024-04-22 2:19PM EDT | 2024-04-26 | 0.09 | 0.05 | 0.07 | +0.02 | +28.57% | 20 | 74 | 19.14% |
| KHC240503P00037500 | 2024-04-23 11:31AM EDT | 2024-05-03 | 0.42 | 0.43 | 0.47 | -0.09 | -17.65% | 13 | 213 | 28.81% |
| KHC240517P00037500 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.58 | 0.54 | 0.57 | -0.02 | -3.33% | 33 | 1,389 | 21.34% |
| KHC240621P00037500 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.95 | 0.92 | 0.95 | -0.05 | -5.00% | 287 | 3,064 | 20.04% |
| KHC240719P00037500 | 2024-04-23 2:51PM EDT | 2024-07-19 | 1.07 | 1.06 | 1.10 | -0.05 | -4.46% | 9 | 823 | 18.58% |
| KHC240920P00037500 | 2024-04-23 12:17PM EDT | 2024-09-20 | 1.58 | 1.56 | 1.61 | 0.00 | - | 4 | 741 | 19.48% |
| KHC241018P00037500 | 2024-04-23 3:45PM EDT | 2024-10-18 | 1.70 | 1.49 | 1.74 | -0.06 | -3.41% | 3 | 715 | 19.14% |
| KHC241220P00037500 | 2024-04-23 11:44AM EDT | 2024-12-20 | 2.12 | 1.93 | 2.14 | -0.36 | -14.52% | 1 | 428 | 19.74% |
| KHC250117P00037500 | 2024-04-23 2:30PM EDT | 2025-01-17 | 2.17 | 2.16 | 2.26 | -0.08 | -3.56% | 104 | 6,731 | 19.63% |
| KHC250620P00037500 | 2024-04-23 12:49PM EDT | 2025-06-20 | 2.97 | 2.87 | 3.00 | +0.09 | +3.12% | 350 | 2,232 | 20.25% |
| KHC260116P00037500 | 2024-04-15 3:43PM EDT | 2026-01-16 | 4.40 | 3.40 | 3.65 | 0.00 | - | 11 | 173 | 19.86% |
© 2024 Yahoo. All rights reserved.