The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117C00017500 | 2023-12-06 11:25AM EDT | 17.50 | 17.45 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 106.93% |
| KHC250117C00020000 | 2024-04-02 9:58AM EDT | 20.00 | 17.60 | 16.70 | 18.50 | 0.00 | - | 10 | 30 | 77.95% |
| KHC250117C00022500 | 2024-03-22 3:40PM EDT | 22.50 | 13.56 | 15.15 | 15.55 | 0.00 | - | 1 | 2 | 70.17% |
| KHC250117C00025000 | 2024-05-13 1:28PM EDT | 25.00 | 11.63 | 10.90 | 12.25 | 0.00 | - | 16 | 258 | 50.10% |
| KHC250117C00027500 | 2024-03-26 2:40PM EDT | 27.50 | 9.30 | 10.55 | 12.95 | 0.00 | - | 2 | 48 | 65.58% |
| KHC250117C00030000 | 2024-05-17 3:28PM EDT | 30.00 | 6.50 | 6.45 | 6.60 | 0.00 | - | 27 | 455 | 23.49% |
| KHC250117C00032500 | 2024-05-22 3:17PM EDT | 32.50 | 4.75 | 4.40 | 4.55 | 0.00 | - | 2 | 971 | 21.41% |
| KHC250117C00035000 | 2024-05-22 11:38AM EDT | 35.00 | 2.85 | 2.72 | 2.83 | 0.00 | - | 30 | 4,484 | 19.79% |
| KHC250117C00037500 | 2024-05-23 9:56AM EDT | 37.50 | 1.55 | 1.46 | 1.63 | -0.07 | -4.32% | 15 | 9,164 | 19.24% |
| KHC250117C00040000 | 2024-05-23 10:39AM EDT | 40.00 | 0.73 | 0.69 | 0.77 | -0.07 | -8.75% | 1 | 9,096 | 17.97% |
| KHC250117C00042500 | 2024-05-22 11:06AM EDT | 42.50 | 0.35 | 0.30 | 0.36 | 0.00 | - | 220 | 9,583 | 17.87% |
| KHC250117C00045000 | 2024-05-22 9:36AM EDT | 45.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 4 | 5,721 | 18.36% |
| KHC250117C00047500 | 2024-05-22 10:35AM EDT | 47.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 110 | 565 | 18.90% |
| KHC250117C00050000 | 2024-05-21 3:12PM EDT | 50.00 | 0.03 | 0.03 | 0.09 | -0.02 | -40.00% | 1 | 2,838 | 21.68% |
| KHC250117C00055000 | 2024-05-08 10:53AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 847 | 27.05% |
| KHC250117C00060000 | 2024-05-01 9:53AM EDT | 60.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 49 | 960 | 34.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117P00017500 | 2024-05-02 2:43PM EDT | 17.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 260 | 41.80% |
| KHC250117P00020000 | 2024-05-03 2:04PM EDT | 20.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 98 | 620 | 40.14% |
| KHC250117P00022500 | 2024-05-14 2:40PM EDT | 22.50 | 0.06 | 0.03 | 0.15 | 0.00 | - | 2 | 2,356 | 34.47% |
| KHC250117P00025000 | 2024-05-20 9:52AM EDT | 25.00 | 0.17 | 0.13 | 0.20 | 0.00 | - | 106 | 3,369 | 29.64% |
| KHC250117P00027500 | 2024-05-22 11:42AM EDT | 27.50 | 0.25 | 0.24 | 0.30 | 0.00 | - | 4 | 7,154 | 25.73% |
| KHC250117P00030000 | 2024-05-20 3:04PM EDT | 30.00 | 0.49 | 0.46 | 0.51 | 0.00 | - | 100 | 7,232 | 22.75% |
| KHC250117P00032500 | 2024-05-22 12:33PM EDT | 32.50 | 0.89 | 0.89 | 0.93 | 0.00 | - | 1,500 | 4,554 | 20.58% |
| KHC250117P00035000 | 2024-05-22 3:51PM EDT | 35.00 | 1.51 | 1.64 | 1.68 | 0.00 | - | 181 | 9,865 | 18.82% |
| KHC250117P00037500 | 2024-05-16 12:30PM EDT | 37.50 | 2.84 | 2.81 | 2.94 | 0.00 | - | 3 | 8,219 | 17.95% |
| KHC250117P00040000 | 2024-05-21 3:45PM EDT | 40.00 | 4.67 | 4.50 | 4.65 | 0.00 | - | 3 | 998 | 17.15% |
| KHC250117P00042500 | 2024-05-01 11:33AM EDT | 42.50 | 6.70 | 4.95 | 7.20 | 0.00 | - | 3 | 707 | 22.88% |
| KHC250117P00045000 | 2023-10-26 2:54PM EDT | 45.00 | 13.30 | 9.35 | 11.45 | 0.00 | - | 51 | 0 | 45.65% |
| KHC250117P00047500 | 2024-05-01 11:56AM EDT | 47.50 | 11.65 | 11.65 | 12.50 | 0.00 | - | 1 | 1 | 35.23% |
| KHC250117P00050000 | 2023-08-15 9:30AM EDT | 50.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KHC250117P00055000 | 2023-06-20 3:41PM EDT | 55.00 | 18.01 | 16.50 | 20.80 | 0.00 | - | 2 | 5 | 55.52% |
© 2024 Yahoo. All rights reserved.