The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240719C00017500 | 2024-05-21 11:16AM EDT | 17.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KHC240719C00020000 | 2024-06-05 1:37PM EDT | 20.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KHC240719C00022500 | 2024-06-05 3:27PM EDT | 22.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KHC240719C00025000 | 2024-03-01 12:01PM EDT | 25.00 | 10.19 | 11.90 | 13.20 | 0.00 | - | 1 | 0 | 163.87% |
| KHC240719C00027500 | 2024-05-10 10:24AM EDT | 27.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240719C00030000 | 2024-06-05 1:37PM EDT | 30.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| KHC240719C00032500 | 2024-06-05 3:48PM EDT | 32.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KHC240719C00035000 | 2024-06-05 3:59PM EDT | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.78% |
| KHC240719C00037500 | 2024-06-05 3:11PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| KHC240719C00040000 | 2024-06-04 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KHC240719C00042500 | 2024-05-30 11:38AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KHC240719C00045000 | 2024-06-05 12:45PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KHC240719C00047500 | 2024-06-05 12:45PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KHC240719C00050000 | 2024-04-04 3:58PM EDT | 50.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 69 | 57.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240719P00017500 | 2024-04-02 11:12AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 34 | 76.56% |
| KHC240719P00020000 | 2024-04-19 10:18AM EDT | 20.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | 2 | 60 | 132.32% |
| KHC240719P00022500 | 2024-04-12 11:27AM EDT | 22.50 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 69 | 108.01% |
| KHC240719P00025000 | 2024-05-21 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KHC240719P00027500 | 2024-06-03 10:29AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC240719P00030000 | 2024-06-05 1:45PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| KHC240719P00032500 | 2024-06-05 3:39PM EDT | 32.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| KHC240719P00035000 | 2024-06-05 2:30PM EDT | 35.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| KHC240719P00037500 | 2024-06-05 3:58PM EDT | 37.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| KHC240719P00040000 | 2024-05-30 2:13PM EDT | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240719P00042500 | 2024-05-03 12:24PM EDT | 42.50 | 6.38 | 5.45 | 9.55 | 0.00 | - | 2 | 16 | 87.01% |
| KHC240719P00045000 | 2024-02-22 11:15AM EDT | 45.00 | 9.25 | 8.50 | 10.30 | 0.00 | - | 81 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.