The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00032500 | 2024-06-07 9:53AM EDT | 2024-06-21 | 2.25 | 1.33 | 2.29 | +0.02 | +0.90% | 1 | 9 | 40.53% |
| KHC240719C00032500 | 2024-06-07 10:02AM EDT | 2024-07-19 | 2.48 | 2.17 | 2.28 | -0.06 | -2.36% | 9 | 629 | 23.63% |
| KHC240816C00032500 | 2024-06-06 2:21PM EDT | 2024-08-16 | 2.91 | 2.30 | 2.67 | +0.06 | +2.11% | 2 | 8 | 26.27% |
| KHC240920C00032500 | 2024-06-05 2:35PM EDT | 2024-09-20 | 2.62 | 2.52 | 2.78 | 0.00 | - | 3 | 1,739 | 23.19% |
| KHC241018C00032500 | 2024-06-06 9:33AM EDT | 2024-10-18 | 2.90 | 2.64 | 2.89 | +0.45 | +18.37% | 3 | 1,344 | 22.12% |
| KHC241220C00032500 | 2024-06-06 2:34PM EDT | 2024-12-20 | 3.42 | 2.40 | 3.80 | 0.00 | - | 30 | 768 | 28.13% |
| KHC250117C00032500 | 2024-06-07 11:46AM EDT | 2025-01-17 | 3.42 | 3.30 | 3.45 | +0.17 | +5.23% | 4 | 971 | 22.80% |
| KHC250620C00032500 | 2024-06-07 1:44PM EDT | 2025-06-20 | 4.05 | 3.30 | 5.20 | -0.30 | -6.90% | 1 | 152 | 30.92% |
| KHC260116C00032500 | 2024-06-06 12:47PM EDT | 2026-01-16 | 5.06 | 4.55 | 4.95 | 0.00 | - | 4 | 89 | 23.28% |
| KHC261218C00032500 | 2024-06-03 10:41AM EDT | 2026-12-18 | 5.93 | 5.30 | 6.30 | 0.00 | - | 1 | 1 | 25.11% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240607P00032500 | 2024-06-04 1:03PM EDT | 2024-06-07 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 197.66% |
| KHC240614P00032500 | 2024-06-06 9:55AM EDT | 2024-06-14 | 0.06 | 0.01 | 0.05 | 0.00 | - | 22 | 27 | 27.34% |
| KHC240621P00032500 | 2024-06-07 10:15AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 6 | 6,322 | 20.90% |
| KHC240719P00032500 | 2024-06-07 3:30PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 16 | 1,319 | 17.29% |
| KHC240816P00032500 | 2024-06-07 3:35PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.43 | +0.02 | +5.00% | 269 | 196 | 19.29% |
| KHC240920P00032500 | 2024-06-07 3:54PM EDT | 2024-09-20 | 0.60 | 0.59 | 0.62 | -0.14 | -18.92% | 9 | 3,088 | 18.95% |
| KHC241018P00032500 | 2024-06-06 9:33AM EDT | 2024-10-18 | 0.66 | 0.70 | 0.72 | -0.24 | -26.67% | 49 | 229 | 18.29% |
| KHC241220P00032500 | 2024-06-07 9:38AM EDT | 2024-12-20 | 1.06 | 1.03 | 1.18 | -0.04 | -3.64% | 1 | 1,842 | 20.26% |
| KHC250117P00032500 | 2024-06-05 12:53PM EDT | 2025-01-17 | 1.22 | 1.14 | 1.25 | 0.00 | - | 6 | 4,742 | 19.68% |
| KHC250620P00032500 | 2024-06-06 9:32AM EDT | 2025-06-20 | 2.10 | 1.55 | 2.04 | 0.00 | - | 5 | 1,973 | 21.29% |
| KHC260116P00032500 | 2024-06-04 1:50PM EDT | 2026-01-16 | 2.37 | 2.31 | 2.76 | 0.00 | - | 4 | 299 | 21.49% |
© 2024 Yahoo. All rights reserved.