The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240705C00030000 | 2024-06-05 1:37PM EDT | 30.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| KHC240705C00031000 | 2024-06-21 10:14AM EDT | 31.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240705C00032000 | 2024-06-21 1:39PM EDT | 32.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 71 | 60 | 0.00% |
| KHC240705C00032500 | 2024-06-21 11:30AM EDT | 32.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| KHC240705C00033000 | 2024-06-21 3:29PM EDT | 33.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 36 | 202 | 0.39% |
| KHC240705C00033500 | 2024-06-21 3:58PM EDT | 33.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 78 | 78 | 3.13% |
| KHC240705C00034000 | 2024-06-21 3:50PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 84 | 6.25% |
| KHC240705C00034500 | 2024-06-21 1:30PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| KHC240705C00035000 | 2024-06-21 9:42AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 222 | 12.50% |
| KHC240705C00035500 | 2024-06-20 3:39PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KHC240705C00036000 | 2024-06-21 9:55AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 12.50% |
| KHC240705C00037000 | 2024-06-13 10:12AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| KHC240705C00038000 | 2024-06-17 1:18PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| KHC240705C00039000 | 2024-06-20 9:35AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| KHC240705C00040000 | 2024-06-18 10:37AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| KHC240705C00041000 | 2024-06-18 11:44AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240705P00028000 | 2024-06-06 1:12PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| KHC240705P00029000 | 2024-06-18 9:36AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| KHC240705P00029500 | 2024-06-20 1:09PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| KHC240705P00030000 | 2024-06-21 11:18AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 64 | 12.50% |
| KHC240705P00030500 | 2024-06-18 1:48PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| KHC240705P00031000 | 2024-06-18 10:21AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| KHC240705P00031500 | 2024-06-20 2:59PM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| KHC240705P00032000 | 2024-06-21 1:31PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 67 | 119 | 6.25% |
| KHC240705P00032500 | 2024-06-21 3:52PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 157 | 934 | 3.13% |
| KHC240705P00033000 | 2024-06-20 9:32AM EDT | 33.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| KHC240705P00033500 | 2024-06-20 10:15AM EDT | 33.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KHC240705P00034000 | 2024-06-21 3:11PM EDT | 34.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 0.00% |
| KHC240705P00034500 | 2024-06-18 3:32PM EDT | 34.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KHC240705P00035000 | 2024-06-21 9:38AM EDT | 35.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KHC240705P00035500 | 2024-06-20 3:54PM EDT | 35.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KHC240705P00036000 | 2024-06-12 2:25PM EDT | 36.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KHC240705P00037000 | 2024-05-28 9:59AM EDT | 37.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240705P00040000 | 2024-06-04 10:58AM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KHC240705P00041000 | 2024-06-21 3:50PM EDT | 41.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240705P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.