The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00027000 | 2024-05-07 11:23AM EDT | 27.00 | 8.85 | 9.40 | 10.50 | 0.00 | - | - | 6 | 217.19% |
| KHC240517C00030000 | 2024-05-01 9:33AM EDT | 30.00 | 7.60 | 6.25 | 6.60 | 0.00 | - | 5 | 10 | 108.20% |
| KHC240517C00032500 | 2024-05-01 1:52PM EDT | 32.50 | 3.55 | 2.61 | 4.05 | 0.00 | - | 2 | 71 | 62.50% |
| KHC240517C00033500 | 2024-05-01 3:33PM EDT | 33.50 | 3.25 | 1.15 | 3.10 | 0.00 | - | - | 8 | 57.03% |
| KHC240517C00034000 | 2024-05-10 11:31AM EDT | 34.00 | 1.96 | 1.14 | 2.58 | 0.00 | - | 4 | 14 | 46.88% |
| KHC240517C00034500 | 2024-05-13 1:00PM EDT | 34.50 | 1.91 | 1.45 | 2.26 | +0.10 | +5.52% | 6 | 14 | 57.42% |
| KHC240517C00035000 | 2024-05-13 3:10PM EDT | 35.00 | 1.55 | 1.46 | 2.10 | +0.33 | +27.05% | 56 | 1,735 | 72.66% |
| KHC240517C00035500 | 2024-05-13 1:59PM EDT | 35.50 | 1.05 | 0.97 | 2.10 | +0.50 | +90.91% | 22 | 51 | 57.13% |
| KHC240517C00036000 | 2024-05-13 3:44PM EDT | 36.00 | 0.55 | 0.57 | 0.63 | +0.12 | +27.91% | 192 | 749 | 19.43% |
| KHC240517C00036500 | 2024-05-13 3:41PM EDT | 36.50 | 0.23 | 0.27 | 0.28 | +0.05 | +27.78% | 2,464 | 2,363 | 16.70% |
| KHC240517C00037000 | 2024-05-13 3:47PM EDT | 37.00 | 0.11 | 0.08 | 0.10 | +0.05 | +83.33% | 893 | 487 | 16.60% |
| KHC240517C00037500 | 2024-05-13 3:59PM EDT | 37.50 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 163 | 10,373 | 20.90% |
| KHC240517C00038000 | 2024-05-13 3:07PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 232 | 838 | 23.05% |
| KHC240517C00038500 | 2024-05-13 3:10PM EDT | 38.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 15 | 1,302 | 28.91% |
| KHC240517C00039000 | 2024-05-13 1:26PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 23 | 1,387 | 31.64% |
| KHC240517C00039500 | 2024-05-13 1:47PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 285 | 250 | 36.72% |
| KHC240517C00040000 | 2024-05-13 1:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,528 | 36.72% |
| KHC240517C00040500 | 2024-05-10 11:56AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 8,102 | 45.70% |
| KHC240517C00041000 | 2024-05-07 1:05PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 122 | 50.00% |
| KHC240517C00041500 | 2024-05-06 9:34AM EDT | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 64 | 54.69% |
| KHC240517C00042000 | 2024-05-07 9:46AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 53.13% |
| KHC240517C00042500 | 2024-05-03 11:27AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 187 | 56.25% |
| KHC240517C00043000 | 2024-05-02 12:01PM EDT | 43.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 182.03% |
| KHC240517C00044000 | 2024-04-29 2:19PM EDT | 44.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 4 | 109.57% |
| KHC240517C00045000 | 2024-04-30 11:40AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 94.53% |
| KHC240517C00047500 | 2024-04-03 9:53AM EDT | 47.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00027500 | 2024-03-26 11:05AM EDT | 27.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 16 | 133.98% |
| KHC240517P00030000 | 2024-05-06 9:37AM EDT | 30.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 151 | 89.06% |
| KHC240517P00031000 | 2024-05-08 12:34PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,177 | 60.94% |
| KHC240517P00031500 | 2024-05-09 10:23AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 257 | 56.25% |
| KHC240517P00032000 | 2024-05-10 12:44PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 49 | 51.56% |
| KHC240517P00032500 | 2024-05-13 9:38AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 560 | 50.78% |
| KHC240517P00033000 | 2024-05-13 11:17AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 2 | 45.31% |
| KHC240517P00033500 | 2024-05-10 12:01PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 15 | 42.19% |
| KHC240517P00034000 | 2024-05-13 1:12PM EDT | 34.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 181 | 36.33% |
| KHC240517P00034500 | 2024-05-13 1:19PM EDT | 34.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 8 | 92 | 30.08% |
| KHC240517P00035000 | 2024-05-13 3:59PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 5,053 | 23.83% |
| KHC240517P00035500 | 2024-05-13 3:56PM EDT | 35.50 | 0.02 | 0.02 | 0.05 | -0.04 | -57.14% | 48 | 985 | 19.92% |
| KHC240517P00036000 | 2024-05-13 1:03PM EDT | 36.00 | 0.13 | 0.08 | 0.11 | -0.05 | -27.78% | 29 | 1,374 | 17.19% |
| KHC240517P00036500 | 2024-05-13 3:57PM EDT | 36.50 | 0.27 | 0.23 | 0.28 | -0.16 | -37.21% | 143 | 1,174 | 16.11% |
| KHC240517P00037000 | 2024-05-13 3:27PM EDT | 37.00 | 0.62 | 0.43 | 0.63 | -0.17 | -21.52% | 47 | 2,794 | 18.16% |
| KHC240517P00037500 | 2024-05-13 10:40AM EDT | 37.50 | 1.12 | 0.55 | 1.97 | -0.37 | -24.83% | 6 | 2,202 | 81.54% |
| KHC240517P00038000 | 2024-05-06 12:04PM EDT | 38.00 | 2.40 | 1.25 | 2.14 | 0.00 | - | 1 | 163 | 71.48% |
| KHC240517P00038500 | 2024-05-03 3:10PM EDT | 38.50 | 2.25 | 1.55 | 2.35 | 0.00 | - | 1 | 99 | 60.16% |
| KHC240517P00039000 | 2024-05-02 11:10AM EDT | 39.00 | 2.45 | 1.79 | 2.59 | 0.00 | - | 1 | 19 | 42.58% |
| KHC240517P00039500 | 2024-05-01 9:30AM EDT | 39.50 | 2.18 | 1.89 | 3.10 | 0.00 | - | 3 | 0 | 50.00% |
| KHC240517P00040000 | 2024-05-01 9:47AM EDT | 40.00 | 3.70 | 2.20 | 3.65 | 0.00 | - | 10 | 0 | 62.50% |
| KHC240517P00041000 | 2024-05-06 9:36AM EDT | 41.00 | 5.00 | 4.35 | 4.60 | 0.00 | - | - | 0 | 66.80% |
© 2024 Yahoo. All rights reserved.