The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00035000 | 2024-05-10 1:02PM EDT | 2024-05-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KHC240524C00035000 | 2024-05-08 11:03AM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240531C00035000 | 2024-05-10 12:41PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KHC240607C00035000 | 2024-05-10 2:53PM EDT | 2024-06-07 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KHC240614C00035000 | 2024-05-08 2:37PM EDT | 2024-06-14 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KHC240621C00035000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KHC240719C00035000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KHC240920C00035000 | 2024-05-10 10:34AM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC241018C00035000 | 2024-05-09 3:32PM EDT | 2024-10-18 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KHC241220C00035000 | 2024-05-10 12:59PM EDT | 2024-12-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KHC250117C00035000 | 2024-05-10 12:54PM EDT | 2025-01-17 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC250620C00035000 | 2024-05-01 10:52AM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC260116C00035000 | 2024-05-10 9:43AM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00035000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KHC240524P00035000 | 2024-05-10 10:18AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KHC240531P00035000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| KHC240607P00035000 | 2024-05-10 3:06PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KHC240614P00035000 | 2024-05-09 12:57PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KHC240621P00035000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 3.13% |
| KHC240719P00035000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| KHC240920P00035000 | 2024-05-10 12:54PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| KHC241018P00035000 | 2024-05-08 3:16PM EDT | 2024-10-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| KHC241220P00035000 | 2024-05-09 11:35AM EDT | 2024-12-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| KHC250117P00035000 | 2024-05-09 3:12PM EDT | 2025-01-17 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KHC250620P00035000 | 2024-05-09 3:18PM EDT | 2025-06-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| KHC260116P00035000 | 2024-05-08 1:06PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.