The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240607C00027000 | 2024-05-09 3:52PM EDT | 27.00 | 8.08 | 8.55 | 9.10 | 0.00 | - | 2 | 2 | 87.50% |
| KHC240607C00035000 | 2024-05-17 1:57PM EDT | 35.00 | 1.15 | 1.11 | 1.17 | 0.00 | - | 3 | 29 | 19.24% |
| KHC240607C00036000 | 2024-05-22 3:55PM EDT | 36.00 | 0.60 | 0.38 | 0.44 | 0.00 | - | 34 | 359 | 15.38% |
| KHC240607C00037000 | 2024-05-23 10:29AM EDT | 37.00 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 108 | 976 | 15.33% |
| KHC240607C00038000 | 2024-05-23 9:30AM EDT | 38.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 1 | 58 | 19.34% |
| KHC240607C00039000 | 2024-05-21 10:11AM EDT | 39.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 115 | 23.83% |
| KHC240607C00040000 | 2024-05-20 12:45PM EDT | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 60 | 29.49% |
| KHC240607C00041000 | 2024-05-13 11:38AM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 110 | 33.20% |
| KHC240607C00042000 | 2024-05-01 2:13PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 3,163 | 37.89% |
| KHC240607C00043000 | 2024-05-21 12:49PM EDT | 43.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 1 | 4 | 88.18% |
| KHC240607C00044000 | 2024-04-30 1:57PM EDT | 44.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 100 | 150 | 95.12% |
| KHC240607C00045000 | 2024-04-25 11:08AM EDT | 45.00 | 0.02 | 0.00 | 1.85 | 0.00 | - | - | 50 | 115.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240607P00029000 | 2024-05-01 2:09PM EDT | 29.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | - | 53 | 65.43% |
| KHC240607P00030000 | 2024-05-15 9:48AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 110 | 44.53% |
| KHC240607P00031000 | 2024-05-15 12:57PM EDT | 31.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 50 | 39.45% |
| KHC240607P00032000 | 2024-05-16 12:44PM EDT | 32.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 100 | 101 | 33.79% |
| KHC240607P00033000 | 2024-05-16 11:03AM EDT | 33.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 21 | 26.56% |
| KHC240607P00034000 | 2024-05-23 10:39AM EDT | 34.00 | 0.06 | 0.05 | 0.08 | -0.11 | -64.71% | 2 | 155 | 21.49% |
| KHC240607P00035000 | 2024-05-23 10:39AM EDT | 35.00 | 0.18 | 0.18 | 0.21 | +0.05 | +38.46% | 2 | 328 | 19.04% |
| KHC240607P00036000 | 2024-05-23 10:59AM EDT | 36.00 | 0.61 | 0.59 | 0.64 | +0.20 | +48.78% | 21 | 207 | 20.56% |
| KHC240607P00037000 | 2024-05-22 2:22PM EDT | 37.00 | 1.19 | 1.37 | 1.44 | 0.00 | - | 1 | 26 | 26.66% |
| KHC240607P00038000 | 2024-05-21 9:35AM EDT | 38.00 | 2.35 | 2.30 | 2.43 | 0.00 | - | 1 | 3 | 36.43% |
| KHC240607P00039000 | 2024-05-20 3:56PM EDT | 39.00 | 3.50 | 3.30 | 3.40 | 0.00 | - | 1 | 3 | 43.85% |
| KHC240607P00042000 | 2024-05-01 9:45AM EDT | 42.00 | 6.03 | 6.30 | 7.05 | 0.00 | - | - | 1 | 80.47% |
© 2024 Yahoo. All rights reserved.