The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241220C00022500 | 2024-04-29 12:50PM EDT | 22.50 | 15.95 | 11.10 | 12.40 | 0.00 | - | - | 3 | 38.97% |
| KHC241220C00027500 | 2024-05-01 11:31AM EDT | 27.50 | 8.95 | 6.00 | 8.20 | 0.00 | - | 1 | 2 | 38.72% |
| KHC241220C00030000 | 2024-05-31 2:01PM EDT | 30.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KHC241220C00032500 | 2024-06-03 1:54PM EDT | 32.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC241220C00035000 | 2024-06-05 3:51PM EDT | 35.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.39% |
| KHC241220C00037500 | 2024-06-05 1:11PM EDT | 37.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
| KHC241220C00040000 | 2024-06-05 3:00PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KHC241220C00042500 | 2024-06-05 10:58AM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| KHC241220C00045000 | 2024-06-05 10:59AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| KHC241220C00047500 | 2024-05-28 10:22AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| KHC241220C00050000 | 2024-04-19 11:42AM EDT | 50.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 94 | 30.76% |
| KHC241220C00055000 | 2024-04-11 3:43PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 25 | 32.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241220P00017500 | 2024-03-15 12:27PM EDT | 17.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 50.00% |
| KHC241220P00020000 | 2024-05-06 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 32 | 45.31% |
| KHC241220P00022500 | 2024-04-15 2:52PM EDT | 22.50 | 0.11 | 0.00 | 0.26 | 0.00 | - | 4 | 101 | 40.09% |
| KHC241220P00025000 | 2024-06-05 2:24PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC241220P00027500 | 2024-06-05 2:46PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KHC241220P00030000 | 2024-06-05 2:58PM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KHC241220P00032500 | 2024-06-05 3:02PM EDT | 32.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KHC241220P00035000 | 2024-06-04 9:30AM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC241220P00037500 | 2024-06-05 12:02PM EDT | 37.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KHC241220P00040000 | 2024-05-30 10:29AM EDT | 40.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC241220P00042500 | 2024-05-28 2:26PM EDT | 42.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.