The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00030000 | 2024-05-17 1:24PM EDT | 2024-05-24 | 6.00 | 5.25 | 7.30 | 0.00 | - | 7 | 7 | 237.70% |
| KHC240621C00030000 | 2024-05-13 12:58PM EDT | 2024-06-21 | 6.42 | 4.85 | 6.65 | 0.00 | - | 6 | 263 | 76.42% |
| KHC240719C00030000 | 2024-05-15 9:53AM EDT | 2024-07-19 | 6.91 | 5.75 | 6.90 | 0.00 | - | 2 | 23 | 61.43% |
| KHC240920C00030000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 6.35 | 5.20 | 6.70 | 0.00 | - | 1 | 48 | 38.97% |
| KHC241018C00030000 | 2024-05-17 11:10AM EDT | 2024-10-18 | 6.10 | 4.95 | 6.50 | 0.00 | - | 25 | 27 | 31.71% |
| KHC241220C00030000 | 2024-05-01 11:31AM EDT | 2024-12-20 | 6.73 | 5.15 | 7.15 | 0.00 | - | 1 | 7 | 35.33% |
| KHC250117C00030000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 6.30 | 6.25 | 6.95 | -0.20 | -3.08% | 3 | 455 | 30.79% |
| KHC250620C00030000 | 2024-05-15 9:38AM EDT | 2025-06-20 | 7.29 | 5.70 | 7.40 | 0.00 | - | 1 | 182 | 28.16% |
| KHC260116C00030000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 7.35 | 6.55 | 7.40 | 0.00 | - | 1 | 171 | 22.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00030000 | 2024-05-14 2:33PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 11 | 37 | 326.17% |
| KHC240531P00030000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 0.03 | 0.00 | 1.95 | 0.00 | - | 10 | 55 | 147.85% |
| KHC240607P00030000 | 2024-05-15 9:48AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 110 | 43.75% |
| KHC240614P00030000 | 2024-05-15 1:29PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 5 | 39.84% |
| KHC240621P00030000 | 2024-05-22 3:17PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 4,215 | 34.77% |
| KHC240628P00030000 | 2024-05-21 3:44PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 104 | 39.55% |
| KHC240719P00030000 | 2024-05-22 1:50PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 233 | 26.76% |
| KHC240920P00030000 | 2024-05-23 10:29AM EDT | 2024-09-20 | 0.16 | 0.15 | 0.20 | -0.01 | -5.88% | 15 | 438 | 23.54% |
| KHC241018P00030000 | 2024-05-20 9:58AM EDT | 2024-10-18 | 0.22 | 0.19 | 0.27 | 0.00 | - | 96 | 189 | 23.05% |
| KHC241220P00030000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 0.44 | 0.39 | 0.48 | 0.00 | - | 1 | 76 | 23.17% |
| KHC250117P00030000 | 2024-05-23 12:53PM EDT | 2025-01-17 | 0.51 | 0.45 | 0.56 | +0.02 | +4.08% | 10 | 7,232 | 23.00% |
| KHC250620P00030000 | 2024-05-23 11:15AM EDT | 2025-06-20 | 1.06 | 0.96 | 1.14 | +0.08 | +8.16% | 100 | 2,812 | 23.95% |
| KHC260116P00030000 | 2024-05-20 1:32PM EDT | 2026-01-16 | 1.56 | 1.53 | 1.71 | 0.00 | - | 2 | 2,128 | 23.56% |
© 2024 Yahoo. All rights reserved.