The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920C00022500 | 2024-03-04 3:40PM EDT | 22.50 | 12.50 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 126.71% |
| KHC240920C00025000 | 2024-06-05 1:32PM EDT | 25.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240920C00027500 | 2024-05-28 11:57AM EDT | 27.50 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC240920C00030000 | 2024-06-05 12:43PM EDT | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KHC240920C00032500 | 2024-06-05 2:35PM EDT | 32.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KHC240920C00035000 | 2024-06-05 3:56PM EDT | 35.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| KHC240920C00037500 | 2024-06-05 3:52PM EDT | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 3.13% |
| KHC240920C00040000 | 2024-06-05 3:44PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| KHC240920C00042500 | 2024-06-03 2:53PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC240920C00045000 | 2024-06-04 10:55AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KHC240920C00047500 | 2024-05-15 1:31PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KHC240920C00050000 | 2024-04-30 11:20AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 23 | 36.33% |
| KHC240920C00055000 | 2024-04-04 12:22PM EDT | 55.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 5 | 20 | 55.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240920P00017500 | 2024-04-18 1:08PM EDT | 17.50 | 0.06 | 0.00 | 0.58 | 0.00 | - | - | 3 | 82.23% |
| KHC240920P00020000 | 2024-04-03 3:05PM EDT | 20.00 | 0.04 | 0.01 | 0.61 | 0.00 | - | 2 | 10 | 69.34% |
| KHC240920P00022500 | 2024-03-22 12:43PM EDT | 22.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 111 | 150 | 41.99% |
| KHC240920P00025000 | 2024-06-04 10:27AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| KHC240920P00027500 | 2024-06-05 2:50PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KHC240920P00030000 | 2024-06-05 3:21PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| KHC240920P00032500 | 2024-06-05 2:30PM EDT | 32.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 3.13% |
| KHC240920P00035000 | 2024-06-05 1:50PM EDT | 35.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KHC240920P00037500 | 2024-05-30 11:15AM EDT | 37.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| KHC240920P00040000 | 2024-06-03 2:27PM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| KHC240920P00042500 | 2024-05-01 11:46AM EDT | 42.50 | 6.60 | 5.45 | 8.40 | 0.00 | - | 1 | 320 | 36.04% |
| KHC240920P00047500 | 2024-05-01 11:08AM EDT | 47.50 | 11.45 | 10.35 | 14.00 | 0.00 | - | 8 | 0 | 60.30% |
© 2024 Yahoo. All rights reserved.