The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240426C00040000 | 2024-04-19 11:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 22.66% |
| KHC240503C00040000 | 2024-04-24 1:57PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 56 | 274 | 28.52% |
| KHC240510C00040000 | 2024-04-24 1:34PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.29 | +0.07 | +35.00% | 11 | 89 | 24.61% |
| KHC240517C00040000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.34 | +0.08 | +32.00% | 162 | 2,980 | 22.32% |
| KHC240524C00040000 | 2024-04-24 2:56PM EDT | 2024-05-24 | 0.40 | 0.38 | 0.43 | +0.08 | +25.00% | 1 | 53 | 22.02% |
| KHC240531C00040000 | 2024-04-24 12:52PM EDT | 2024-05-31 | 0.42 | 0.43 | 0.47 | +0.08 | +23.53% | 14 | 28 | 20.85% |
| KHC240621C00040000 | 2024-04-24 2:56PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.57 | +0.12 | +27.91% | 80 | 10,501 | 18.56% |
| KHC240719C00040000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 0.76 | 0.75 | 0.77 | +0.13 | +20.00% | 48 | 2,049 | 18.21% |
| KHC240920C00040000 | 2024-04-24 2:24PM EDT | 2024-09-20 | 1.25 | 1.24 | 1.29 | +0.17 | +15.74% | 32 | 4,202 | 19.41% |
| KHC241018C00040000 | 2024-04-24 12:17PM EDT | 2024-10-18 | 1.46 | 1.42 | 1.46 | +0.16 | +12.31% | 3 | 1,181 | 19.43% |
| KHC241220C00040000 | 2024-04-24 11:25AM EDT | 2024-12-20 | 1.85 | 1.83 | 1.93 | +0.12 | +6.94% | 801 | 2,099 | 20.53% |
| KHC250117C00040000 | 2024-04-24 12:09PM EDT | 2025-01-17 | 2.00 | 2.00 | 2.08 | +0.10 | +5.26% | 5 | 8,934 | 20.58% |
| KHC250620C00040000 | 2024-04-24 12:03PM EDT | 2025-06-20 | 2.85 | 2.82 | 2.97 | +0.15 | +5.56% | 16 | 609 | 21.80% |
| KHC260116C00040000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 3.60 | 3.60 | 3.85 | +0.62 | +20.81% | 1 | 966 | 22.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503P00040000 | 2024-04-24 12:07PM EDT | 2024-05-03 | 1.75 | 1.66 | 1.70 | -1.53 | -46.65% | 10 | 0 | 27.74% |
| KHC240517P00040000 | 2024-04-22 3:01PM EDT | 2024-05-17 | 2.10 | 1.72 | 1.81 | 0.00 | - | 5 | 4 | 21.53% |
| KHC240621P00040000 | 2024-04-24 10:08AM EDT | 2024-06-21 | 2.60 | 2.13 | 2.18 | +0.08 | +3.17% | 11 | 3,322 | 20.63% |
| KHC240719P00040000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 2.28 | 2.28 | 2.31 | -0.31 | -11.97% | 9 | 56 | 18.87% |
| KHC240920P00040000 | 2024-04-22 9:44AM EDT | 2024-09-20 | 3.20 | 2.64 | 2.91 | 0.00 | - | 137 | 191 | 20.73% |
| KHC241018P00040000 | 2024-04-24 10:52AM EDT | 2024-10-18 | 3.03 | 2.75 | 2.93 | -0.72 | -19.20% | 81 | 19 | 19.21% |
| KHC241220P00040000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 3.40 | 3.10 | 3.25 | 0.00 | - | 134 | 143 | 19.13% |
| KHC250117P00040000 | 2024-04-23 12:38PM EDT | 2025-01-17 | 3.45 | 3.20 | 3.35 | 0.00 | - | 2 | 995 | 18.87% |
| KHC250620P00040000 | 2024-04-02 2:46PM EDT | 2025-06-20 | 4.35 | 3.85 | 4.00 | 0.00 | - | 5 | 266 | 19.02% |
| KHC260116P00040000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 4.85 | 3.55 | 4.65 | +0.10 | +2.11% | 1 | 174 | 18.78% |
© 2024 Yahoo. All rights reserved.