The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240607C00027000 | 2024-06-03 2:12PM EDT | 27.00 | 8.23 | 6.65 | 7.90 | 0.00 | - | 1 | 3 | 203.91% |
| KHC240607C00028000 | 2024-06-03 2:05PM EDT | 28.00 | 7.26 | 6.45 | 6.75 | 0.00 | - | 1 | 1 | 141.41% |
| KHC240607C00030000 | 2024-05-28 11:30AM EDT | 30.00 | 5.31 | 3.70 | 5.75 | 0.00 | - | 1 | 1 | 95.31% |
| KHC240607C00034000 | 2024-06-05 2:09PM EDT | 34.00 | 0.63 | 0.61 | 1.02 | -0.28 | -30.77% | 3 | 1 | 50.59% |
| KHC240607C00034500 | 2024-06-05 3:16PM EDT | 34.50 | 0.16 | 0.13 | 0.20 | -0.50 | -75.76% | 202 | 25 | 7.23% |
| KHC240607C00035000 | 2024-06-05 3:57PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.58 | -93.55% | 1,692 | 468 | 11.91% |
| KHC240607C00035500 | 2024-06-05 3:22PM EDT | 35.50 | 0.02 | 0.01 | 0.03 | -0.21 | -91.30% | 1,010 | 616 | 20.31% |
| KHC240607C00036000 | 2024-06-05 1:15PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 127 | 977 | 28.52% |
| KHC240607C00036500 | 2024-06-04 3:53PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 3,151 | 29.69% |
| KHC240607C00037000 | 2024-06-05 12:58PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 797 | 35.94% |
| KHC240607C00037500 | 2024-06-03 11:57AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 34 | 46.88% |
| KHC240607C00038000 | 2024-06-05 11:44AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 71 | 53.13% |
| KHC240607C00038500 | 2024-05-31 11:37AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 53.13% |
| KHC240607C00039000 | 2024-06-04 11:58AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 67.97% |
| KHC240607C00040000 | 2024-06-03 9:57AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 65.63% |
| KHC240607C00041000 | 2024-05-13 11:38AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 110 | 75.00% |
| KHC240607C00041500 | 2024-05-28 11:12AM EDT | 41.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 24 | 24 | 206.45% |
| KHC240607C00042000 | 2024-05-24 3:02PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,163 | 81.25% |
| KHC240607C00043000 | 2024-05-21 12:49PM EDT | 43.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 230.86% |
| KHC240607C00044000 | 2024-04-30 1:57PM EDT | 44.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 100 | 150 | 295.51% |
| KHC240607C00045000 | 2024-04-25 11:08AM EDT | 45.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 50 | 260.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240607P00028000 | 2024-05-30 10:37AM EDT | 28.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 247.66% |
| KHC240607P00029000 | 2024-05-31 11:42AM EDT | 29.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 53 | 131.25% |
| KHC240607P00030000 | 2024-06-03 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 155 | 65.63% |
| KHC240607P00030500 | 2024-06-05 10:25AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 183 | 51 | 65.63% |
| KHC240607P00031000 | 2024-06-04 1:50PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 63 | 102 | 60.94% |
| KHC240607P00032000 | 2024-05-16 12:44PM EDT | 32.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 100 | 101 | 52.34% |
| KHC240607P00032500 | 2024-06-04 1:03PM EDT | 32.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 44.14% |
| KHC240607P00033000 | 2024-06-04 9:49AM EDT | 33.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 49 | 38.28% |
| KHC240607P00033500 | 2024-06-05 3:25PM EDT | 33.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 71 | 81 | 30.86% |
| KHC240607P00034000 | 2024-06-05 3:09PM EDT | 34.00 | 0.13 | 0.09 | 0.12 | +0.10 | +333.33% | 69 | 382 | 28.91% |
| KHC240607P00034500 | 2024-06-05 3:48PM EDT | 34.50 | 0.34 | 0.31 | 0.36 | +0.29 | +580.00% | 224 | 5,074 | 35.16% |
| KHC240607P00035000 | 2024-06-05 3:52PM EDT | 35.00 | 0.78 | 0.71 | 0.83 | +0.67 | +609.09% | 109 | 664 | 51.76% |
| KHC240607P00035500 | 2024-06-05 3:59PM EDT | 35.50 | 1.25 | 1.01 | 1.89 | +0.94 | +303.23% | 46 | 68 | 77.15% |
| KHC240607P00036000 | 2024-06-05 3:47PM EDT | 36.00 | 1.83 | 1.66 | 2.06 | +1.00 | +120.48% | 5 | 147 | 83.40% |
| KHC240607P00036500 | 2024-06-05 11:33AM EDT | 36.50 | 2.35 | 1.14 | 2.68 | +0.58 | +32.77% | 12 | 14 | 124.51% |
| KHC240607P00037000 | 2024-06-05 1:50PM EDT | 37.00 | 2.88 | 1.60 | 2.77 | +0.85 | +41.87% | 1 | 23 | 99.02% |
| KHC240607P00038000 | 2024-05-30 12:08PM EDT | 38.00 | 3.78 | 2.75 | 4.80 | 0.00 | - | 1 | 3 | 120.70% |
| KHC240607P00038500 | 2024-06-04 12:17PM EDT | 38.50 | 3.65 | 2.78 | 4.30 | 0.00 | - | 4 | 5 | 133.20% |
| KHC240607P00039000 | 2024-05-20 3:56PM EDT | 39.00 | 3.50 | 4.65 | 4.85 | 0.00 | - | 1 | 3 | 137.11% |
| KHC240607P00042000 | 2024-05-01 9:45AM EDT | 42.00 | 6.03 | 4.95 | 7.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.