The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503C00026000 | 2024-04-12 2:32PM EDT | 26.00 | 10.00 | 12.35 | 12.50 | 0.00 | - | 1 | 1 | 156.25% |
| KHC240503C00029000 | 2024-04-12 2:01PM EDT | 29.00 | 7.05 | 9.35 | 9.50 | 0.00 | - | 3 | 3 | 117.19% |
| KHC240503C00032000 | 2024-03-26 2:19PM EDT | 32.00 | 4.55 | 6.10 | 6.75 | 0.00 | - | 4 | 2 | 79.69% |
| KHC240503C00033000 | 2024-04-17 9:37AM EDT | 33.00 | 4.00 | 5.40 | 5.50 | 0.00 | - | - | 3 | 79.69% |
| KHC240503C00034000 | 2024-04-02 9:50AM EDT | 34.00 | 3.70 | 4.35 | 4.55 | 0.00 | - | 1 | 1 | 66.41% |
| KHC240503C00034500 | 2024-04-29 9:42AM EDT | 34.50 | 3.95 | 3.75 | 4.05 | 0.00 | - | 12 | 12 | 79.30% |
| KHC240503C00035000 | 2024-04-29 9:40AM EDT | 35.00 | 3.44 | 3.40 | 3.55 | 0.00 | - | 9 | 194 | 58.98% |
| KHC240503C00035500 | 2024-04-26 3:42PM EDT | 35.50 | 2.93 | 2.93 | 3.05 | 0.00 | - | 1 | 9 | 54.30% |
| KHC240503C00036000 | 2024-04-29 10:57AM EDT | 36.00 | 2.27 | 2.44 | 2.56 | 0.00 | - | 4 | 200 | 56.25% |
| KHC240503C00036500 | 2024-04-29 3:34PM EDT | 36.50 | 2.15 | 1.83 | 2.06 | 0.00 | - | 6 | 54 | 47.66% |
| KHC240503C00037000 | 2024-04-30 10:20AM EDT | 37.00 | 1.60 | 1.60 | 1.64 | -0.09 | -5.33% | 4 | 1,091 | 46.29% |
| KHC240503C00037500 | 2024-04-30 10:33AM EDT | 37.50 | 1.24 | 1.24 | 1.28 | +0.02 | +1.64% | 12 | 231 | 46.48% |
| KHC240503C00038000 | 2024-04-30 11:07AM EDT | 38.00 | 0.97 | 0.92 | 0.95 | -0.09 | -8.49% | 15 | 2,799 | 45.51% |
| KHC240503C00038500 | 2024-04-30 11:01AM EDT | 38.50 | 0.70 | 0.66 | 0.69 | -0.10 | -12.50% | 32 | 368 | 45.70% |
| KHC240503C00039000 | 2024-04-30 11:06AM EDT | 39.00 | 0.46 | 0.45 | 0.49 | -0.11 | -19.30% | 43 | 682 | 46.29% |
| KHC240503C00039500 | 2024-04-30 10:43AM EDT | 39.50 | 0.32 | 0.29 | 0.32 | -0.05 | -13.51% | 17 | 114 | 45.51% |
| KHC240503C00040000 | 2024-04-30 11:13AM EDT | 40.00 | 0.19 | 0.18 | 0.20 | -0.05 | -20.00% | 181 | 2,094 | 45.12% |
| KHC240503C00040500 | 2024-04-30 10:35AM EDT | 40.50 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 8 | 151 | 47.07% |
| KHC240503C00041000 | 2024-04-29 3:41PM EDT | 41.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 1 | 85 | 47.85% |
| KHC240503C00041500 | 2024-04-30 10:32AM EDT | 41.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 2 | 535 | 49.22% |
| KHC240503C00042000 | 2024-04-30 10:49AM EDT | 42.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 6 | 155 | 50.78% |
| KHC240503C00043000 | 2024-04-29 3:30PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 896 | 1,015 | 51.56% |
| KHC240503C00044000 | 2024-04-26 2:29PM EDT | 44.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 90 | 179.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503P00029000 | 2024-04-08 10:00AM EDT | 29.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 20 | 4 | 195.70% |
| KHC240503P00030000 | 2024-04-12 3:12PM EDT | 30.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 9 | 160 | 114.84% |
| KHC240503P00031000 | 2024-04-11 3:28PM EDT | 31.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 2 | 0 | 168.36% |
| KHC240503P00032000 | 2024-04-23 2:39PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 75.00% |
| KHC240503P00033000 | 2024-04-26 11:56AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 64.06% |
| KHC240503P00034000 | 2024-04-29 3:36PM EDT | 34.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 278 | 56.25% |
| KHC240503P00034500 | 2024-04-30 10:54AM EDT | 34.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 9 | 56.64% |
| KHC240503P00035000 | 2024-04-29 3:36PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 7 | 80 | 51.56% |
| KHC240503P00035500 | 2024-04-30 11:09AM EDT | 35.50 | 0.06 | 0.05 | 0.07 | +0.02 | +40.00% | 5 | 182 | 50.78% |
| KHC240503P00036000 | 2024-04-30 10:24AM EDT | 36.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 9 | 434 | 48.44% |
| KHC240503P00036500 | 2024-04-30 11:02AM EDT | 36.50 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 2 | 63 | 44.34% |
| KHC240503P00037000 | 2024-04-30 11:04AM EDT | 37.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 33 | 606 | 45.31% |
| KHC240503P00037500 | 2024-04-30 11:06AM EDT | 37.50 | 0.32 | 0.32 | 0.34 | +0.04 | +14.29% | 134 | 337 | 44.34% |
| KHC240503P00038000 | 2024-04-30 10:51AM EDT | 38.00 | 0.50 | 0.49 | 0.52 | 0.00 | - | 14 | 310 | 44.24% |
| KHC240503P00038500 | 2024-04-30 10:55AM EDT | 38.50 | 0.71 | 0.74 | 0.76 | +0.01 | +1.43% | 16 | 393 | 44.53% |
| KHC240503P00039000 | 2024-04-30 10:51AM EDT | 39.00 | 1.00 | 1.04 | 1.07 | +0.04 | +4.17% | 2 | 31 | 45.70% |
| KHC240503P00039500 | 2024-04-30 9:30AM EDT | 39.50 | 1.52 | 1.37 | 1.43 | +0.05 | +3.40% | 12 | 5 | 47.07% |
| KHC240503P00040000 | 2024-04-24 12:07PM EDT | 40.00 | 1.75 | 1.64 | 1.81 | 0.00 | - | 10 | 9 | 46.88% |
| KHC240503P00041000 | 2024-04-02 10:13AM EDT | 41.00 | 3.44 | 2.61 | 2.71 | 0.00 | - | - | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.