The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620C00017500 | 2024-06-05 3:25PM EDT | 17.50 | 17.03 | 14.65 | 17.55 | 0.00 | - | 7 | 2 | 76.03% |
| KHC250620C00020000 | 2024-05-09 11:33AM EDT | 20.00 | 15.90 | 14.40 | 14.90 | 0.00 | - | 1 | 7 | 58.25% |
| KHC250620C00022500 | 2024-01-04 11:05AM EDT | 22.50 | 15.00 | 14.45 | 15.95 | 0.00 | - | 1 | 1 | 84.11% |
| KHC250620C00025000 | 2024-06-18 12:21PM EDT | 25.00 | 8.35 | 8.35 | 9.50 | 0.00 | - | 17 | 59 | 37.57% |
| KHC250620C00027500 | 2024-06-05 9:51AM EDT | 27.50 | 7.85 | 5.70 | 7.45 | 0.00 | - | 1 | 52 | 33.86% |
| KHC250620C00030000 | 2024-06-18 11:40AM EDT | 30.00 | 4.50 | 4.50 | 5.50 | 0.00 | - | 2 | 186 | 30.02% |
| KHC250620C00032500 | 2024-06-20 2:15PM EDT | 32.50 | 2.87 | 2.85 | 3.85 | 0.00 | - | 3 | 175 | 27.25% |
| KHC250620C00035000 | 2024-06-21 2:39PM EDT | 35.00 | 1.90 | 1.76 | 2.08 | 0.00 | - | 4 | 731 | 21.72% |
| KHC250620C00037500 | 2024-06-21 12:03PM EDT | 37.50 | 1.05 | 0.95 | 1.33 | 0.00 | - | 19 | 1,159 | 21.70% |
| KHC250620C00040000 | 2024-06-24 9:30AM EDT | 40.00 | 0.60 | 0.52 | 0.81 | 0.00 | - | 1 | 1,897 | 21.57% |
| KHC250620C00042500 | 2024-06-20 11:52AM EDT | 42.50 | 0.31 | 0.12 | 0.66 | 0.00 | - | 120 | 3,139 | 23.76% |
| KHC250620C00045000 | 2024-06-21 9:47AM EDT | 45.00 | 0.20 | 0.08 | 0.21 | 0.00 | - | 5 | 4,235 | 20.12% |
| KHC250620C00047500 | 2024-06-04 10:08AM EDT | 47.50 | 0.38 | 0.10 | 0.31 | 0.00 | - | 1 | 1,970 | 24.78% |
| KHC250620C00050000 | 2024-06-06 9:49AM EDT | 50.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 4 | 481 | 26.47% |
| KHC250620C00055000 | 2024-06-06 10:23AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 3,224 | 29.15% |
| KHC250620C00060000 | 2024-05-10 1:57PM EDT | 60.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 87 | 363 | 29.79% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620P00017500 | 2024-03-26 3:09PM EDT | 17.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 2 | 202 | 43.80% |
| KHC250620P00020000 | 2024-06-06 1:04PM EDT | 20.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 4 | 44 | 38.28% |
| KHC250620P00022500 | 2024-06-20 11:40AM EDT | 22.50 | 0.30 | 0.13 | 0.34 | 0.00 | - | 12 | 339 | 29.25% |
| KHC250620P00025000 | 2024-06-20 10:37AM EDT | 25.00 | 0.52 | 0.29 | 0.75 | 0.00 | - | 2 | 328 | 29.35% |
| KHC250620P00027500 | 2024-06-21 3:23PM EDT | 27.50 | 0.91 | 0.80 | 0.99 | 0.00 | - | 4 | 1,533 | 25.00% |
| KHC250620P00030000 | 2024-06-21 10:54AM EDT | 30.00 | 1.52 | 1.41 | 1.79 | 0.00 | - | 1 | 3,278 | 24.79% |
| KHC250620P00032500 | 2024-06-21 3:37PM EDT | 32.50 | 2.47 | 2.22 | 2.56 | 0.00 | - | 24 | 1,996 | 21.92% |
| KHC250620P00035000 | 2024-06-20 3:53PM EDT | 35.00 | 3.82 | 1.90 | 3.85 | 0.00 | - | 11 | 2,643 | 20.74% |
| KHC250620P00037500 | 2024-06-18 1:33PM EDT | 37.50 | 5.70 | 5.20 | 6.15 | 0.00 | - | 1 | 2,534 | 25.23% |
| KHC250620P00040000 | 2024-06-20 10:27AM EDT | 40.00 | 7.60 | 6.50 | 7.60 | 0.00 | - | 2 | 1,302 | 20.46% |
| KHC250620P00042500 | 2023-11-28 10:38AM EDT | 42.50 | 8.30 | 5.65 | 8.40 | 0.00 | - | 1 | 42 | 0.00% |
| KHC250620P00045000 | 2024-06-17 2:02PM EDT | 45.00 | 12.10 | 10.15 | 13.55 | 0.00 | - | 3 | 9 | 37.55% |
| KHC250620P00047500 | 2024-05-28 11:17AM EDT | 47.50 | 12.55 | 14.00 | 14.70 | 0.00 | - | 3 | 0 | 24.68% |
| KHC250620P00050000 | 2023-06-08 10:06AM EDT | 50.00 | 12.00 | 12.45 | 16.75 | 0.00 | - | 1 | 0 | 0.00% |
| KHC250620P00060000 | 2023-05-04 10:32AM EDT | 60.00 | 19.45 | 19.50 | 24.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.