The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241018C00025000 | 2024-04-29 12:29PM EDT | 25.00 | 13.50 | 10.70 | 12.35 | 0.00 | - | 12 | 12 | 66.82% |
| KHC241018C00027500 | 2024-03-05 4:47PM EDT | 27.50 | 7.77 | 9.40 | 10.20 | 0.00 | - | - | 1 | 53.81% |
| KHC241018C00030000 | 2024-05-17 11:10AM EDT | 30.00 | 6.10 | 6.10 | 6.35 | 0.00 | - | 25 | 27 | 26.07% |
| KHC241018C00032500 | 2024-05-21 10:46AM EDT | 32.50 | 3.80 | 3.90 | 4.90 | 0.00 | - | 514 | 1,270 | 32.59% |
| KHC241018C00035000 | 2024-05-21 12:02PM EDT | 35.00 | 1.97 | 2.08 | 2.23 | 0.00 | - | 1 | 1,196 | 18.85% |
| KHC241018C00037500 | 2024-05-23 10:44AM EDT | 37.50 | 0.94 | 0.87 | 0.93 | -0.11 | -10.48% | 2 | 1,958 | 16.88% |
| KHC241018C00040000 | 2024-05-23 9:51AM EDT | 40.00 | 0.37 | 0.28 | 0.36 | +0.09 | +32.14% | 1 | 1,301 | 17.04% |
| KHC241018C00042500 | 2024-05-21 3:07PM EDT | 42.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 33 | 300 | 17.19% |
| KHC241018C00045000 | 2024-05-23 10:39AM EDT | 45.00 | 0.04 | 0.03 | 0.12 | +0.01 | +33.33% | 52 | 167 | 21.53% |
| KHC241018C00047500 | 2024-05-13 12:10PM EDT | 47.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 160 | 25.49% |
| KHC241018C00050000 | 2024-05-02 3:39PM EDT | 50.00 | 0.02 | 0.00 | 1.89 | 0.00 | - | 51 | 226 | 62.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241018P00017500 | 2024-03-14 10:16AM EDT | 17.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 102.10% |
| KHC241018P00020000 | 2024-03-13 11:34AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 1 | 50.00% |
| KHC241018P00022500 | 2024-03-01 4:43PM EDT | 22.50 | 0.12 | 0.00 | 2.18 | 0.00 | - | 3 | 2 | 73.34% |
| KHC241018P00025000 | 2024-05-23 10:35AM EDT | 25.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 190 | 149 | 31.25% |
| KHC241018P00027500 | 2024-05-22 10:39AM EDT | 27.50 | 0.10 | 0.09 | 0.15 | 0.00 | - | 184 | 188 | 27.44% |
| KHC241018P00030000 | 2024-05-20 9:58AM EDT | 30.00 | 0.22 | 0.18 | 0.28 | 0.00 | - | 96 | 189 | 23.73% |
| KHC241018P00032500 | 2024-05-22 2:01PM EDT | 32.50 | 0.46 | 0.45 | 0.55 | 0.00 | - | 106 | 109 | 20.31% |
| KHC241018P00035000 | 2024-05-22 3:24PM EDT | 35.00 | 1.17 | 1.13 | 1.20 | +0.13 | +12.50% | 3 | 870 | 18.12% |
| KHC241018P00037500 | 2024-05-22 1:37PM EDT | 37.50 | 2.29 | 1.94 | 2.55 | 0.00 | - | 1,204 | 935 | 17.87% |
| KHC241018P00040000 | 2024-05-23 11:39AM EDT | 40.00 | 4.35 | 4.35 | 4.50 | 0.00 | - | 139 | 775 | 18.75% |
| KHC241018P00042500 | 2024-05-01 11:15AM EDT | 42.50 | 6.55 | 5.65 | 7.40 | 0.00 | - | 1 | 84 | 31.10% |
| KHC241018P00045000 | 2024-05-16 10:07AM EDT | 45.00 | 9.20 | 9.25 | 9.40 | 0.00 | - | - | 1 | 28.13% |
© 2024 Yahoo. All rights reserved.