The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00040000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 126 | 3,523 | 39.84% |
| KHC240524C00040000 | 2024-05-07 1:01PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 54 | 26.95% |
| KHC240531C00040000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 105 | 24.81% |
| KHC240607C00040000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 50 | 22.27% |
| KHC240614C00040000 | 2024-05-09 2:58PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.07 | 0.00 | - | 100 | 115 | 21.29% |
| KHC240621C00040000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 6 | 11,698 | 19.43% |
| KHC240719C00040000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.12 | +0.02 | +28.57% | 26 | 2,139 | 17.04% |
| KHC240920C00040000 | 2024-05-10 1:54PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.35 | +0.05 | +18.52% | 5 | 4,401 | 17.07% |
| KHC241018C00040000 | 2024-05-10 1:06PM EDT | 2024-10-18 | 0.41 | 0.40 | 0.45 | -0.02 | -4.65% | 15 | 1,228 | 17.02% |
| KHC241220C00040000 | 2024-05-10 1:02PM EDT | 2024-12-20 | 0.71 | 0.71 | 0.78 | +0.08 | +12.70% | 10 | 4,334 | 18.19% |
| KHC250117C00040000 | 2024-05-10 12:54PM EDT | 2025-01-17 | 0.81 | 0.82 | 0.91 | +0.05 | +6.58% | 5 | 9,015 | 18.43% |
| KHC250620C00040000 | 2024-05-10 1:27PM EDT | 2025-06-20 | 1.65 | 1.52 | 1.70 | +0.22 | +15.38% | 17 | 730 | 20.26% |
| KHC260116C00040000 | 2024-05-10 1:21PM EDT | 2026-01-16 | 2.32 | 2.16 | 2.56 | +0.22 | +10.48% | 2 | 986 | 21.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00040000 | 2024-05-01 9:47AM EDT | 2024-05-17 | 3.70 | 3.70 | 5.85 | 0.00 | - | 10 | 0 | 125.88% |
| KHC240531P00040000 | 2024-04-30 3:50PM EDT | 2024-05-31 | 1.84 | 2.25 | 3.85 | 0.00 | - | 1 | 1 | 29.49% |
| KHC240621P00040000 | 2024-05-10 10:50AM EDT | 2024-06-21 | 4.30 | 4.00 | 5.00 | -0.05 | -1.15% | 2 | 3,341 | 53.42% |
| KHC240719P00040000 | 2024-05-10 10:51AM EDT | 2024-07-19 | 4.30 | 3.85 | 4.15 | -0.18 | -4.02% | 2 | 62 | 24.56% |
| KHC240920P00040000 | 2024-05-07 2:20PM EDT | 2024-09-20 | 4.76 | 4.10 | 4.35 | 0.00 | - | 1 | 254 | 20.92% |
| KHC241018P00040000 | 2024-05-07 10:44AM EDT | 2024-10-18 | 4.50 | 3.70 | 4.30 | 0.00 | - | 9 | 143 | 18.31% |
| KHC241220P00040000 | 2024-05-08 10:49AM EDT | 2024-12-20 | 4.70 | 4.40 | 5.35 | 0.00 | - | 1 | 152 | 26.29% |
| KHC250117P00040000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 4.80 | 3.40 | 4.90 | 0.00 | - | 1 | 995 | 20.67% |
| KHC250620P00040000 | 2024-04-02 2:46PM EDT | 2025-06-20 | 4.35 | 4.70 | 5.70 | 0.00 | - | 5 | 266 | 21.96% |
| KHC260116P00040000 | 2024-05-01 1:54PM EDT | 2026-01-16 | 5.75 | 5.45 | 5.90 | 0.00 | - | 11 | 168 | 18.95% |
© 2024 Yahoo. All rights reserved.