The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628C00034000 | 2024-06-06 3:52PM EDT | 34.00 | 1.00 | 0.95 | 1.02 | +0.24 | +31.58% | 2 | 25 | 20.80% |
| KHC240628C00035000 | 2024-06-06 11:00AM EDT | 35.00 | 0.30 | 0.38 | 0.43 | +0.02 | +7.14% | 7 | 199 | 18.26% |
| KHC240628C00036000 | 2024-06-06 3:01PM EDT | 36.00 | 0.13 | 0.06 | 0.14 | +0.05 | +62.50% | 15 | 296 | 17.48% |
| KHC240628C00037000 | 2024-06-06 1:15PM EDT | 37.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 1 | 89 | 19.53% |
| KHC240628C00038000 | 2024-06-03 12:53PM EDT | 38.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 28.32% |
| KHC240628C00039000 | 2024-05-28 3:10PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 121 | 26.56% |
| KHC240628C00040000 | 2024-05-31 1:30PM EDT | 40.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 59 | 37.31% |
| KHC240628C00041000 | 2024-05-20 1:22PM EDT | 41.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 142 | 42.19% |
| KHC240628C00042000 | 2024-05-20 1:23PM EDT | 42.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 35 | 46.68% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240628P00028000 | 2024-05-30 3:55PM EDT | 28.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 51.76% |
| KHC240628P00029000 | 2024-05-29 12:20PM EDT | 29.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 100 | 152 | 45.70% |
| KHC240628P00030000 | 2024-06-06 1:06PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 100 | 121 | 39.45% |
| KHC240628P00031000 | 2024-06-06 1:07PM EDT | 31.00 | 0.04 | 0.00 | 0.12 | -0.07 | -63.64% | 100 | 120 | 33.79% |
| KHC240628P00032000 | 2024-06-03 3:55PM EDT | 32.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 6 | 23.44% |
| KHC240628P00033000 | 2024-06-06 10:38AM EDT | 33.00 | 0.17 | 0.04 | 0.16 | -0.01 | -5.56% | 2 | 214 | 20.31% |
| KHC240628P00034000 | 2024-06-06 1:19PM EDT | 34.00 | 0.30 | 0.28 | 0.33 | -0.12 | -28.57% | 33 | 160 | 16.99% |
| KHC240628P00035000 | 2024-06-06 3:10PM EDT | 35.00 | 0.72 | 0.67 | 0.89 | -0.24 | -25.00% | 26 | 127 | 19.14% |
| KHC240628P00036000 | 2024-06-06 3:10PM EDT | 36.00 | 1.45 | 1.34 | 1.74 | -0.35 | -19.44% | 5 | 48 | 24.27% |
| KHC240628P00037000 | 2024-06-03 10:02AM EDT | 37.00 | 3.40 | 0.88 | 2.88 | 0.00 | - | 1 | 1 | 37.84% |
| KHC240628P00038000 | 2024-05-29 9:57AM EDT | 38.00 | 3.07 | 2.00 | 5.00 | 0.00 | - | 1 | 2 | 83.94% |
© 2024 Yahoo. All rights reserved.