The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240503C00029000 | 2024-04-12 2:01PM EDT | 29.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KHC240503C00032000 | 2024-03-26 2:19PM EDT | 32.00 | 4.55 | 6.10 | 6.75 | 0.00 | - | 4 | 2 | 140.63% |
| KHC240503C00033000 | 2024-04-17 9:37AM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KHC240503C00034000 | 2024-04-02 9:50AM EDT | 34.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240503C00034500 | 2024-04-29 9:42AM EDT | 34.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KHC240503C00035000 | 2024-04-29 9:40AM EDT | 35.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KHC240503C00035500 | 2024-04-30 1:31PM EDT | 35.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240503C00036000 | 2024-04-30 2:13PM EDT | 36.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KHC240503C00036500 | 2024-04-29 3:34PM EDT | 36.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KHC240503C00037000 | 2024-04-30 3:47PM EDT | 37.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| KHC240503C00037500 | 2024-04-30 10:33AM EDT | 37.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KHC240503C00038000 | 2024-04-30 3:59PM EDT | 38.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| KHC240503C00038500 | 2024-04-30 3:59PM EDT | 38.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| KHC240503C00039000 | 2024-04-30 3:58PM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| KHC240503C00039500 | 2024-04-30 3:52PM EDT | 39.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| KHC240503C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| KHC240503C00040500 | 2024-04-30 3:59PM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| KHC240503C00041000 | 2024-04-30 3:52PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| KHC240503C00041500 | 2024-04-30 3:57PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| KHC240503C00042000 | 2024-04-30 3:39PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KHC240503C00043000 | 2024-04-29 3:30PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 25.00% |
| KHC240503C00044000 | 2024-04-30 3:48PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KHC240503P00030000 | 2024-04-12 3:12PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| KHC240503P00031000 | 2024-04-30 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KHC240503P00032000 | 2024-04-23 2:39PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KHC240503P00033000 | 2024-04-26 11:56AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KHC240503P00034000 | 2024-04-30 3:59PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KHC240503P00034500 | 2024-04-30 3:51PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KHC240503P00035000 | 2024-04-30 3:22PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KHC240503P00035500 | 2024-04-30 3:50PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| KHC240503P00036000 | 2024-04-30 3:42PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| KHC240503P00036500 | 2024-04-30 3:52PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| KHC240503P00037000 | 2024-04-30 3:55PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| KHC240503P00037500 | 2024-04-30 3:52PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 12.50% |
| KHC240503P00038000 | 2024-04-30 3:55PM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 6.25% |
| KHC240503P00038500 | 2024-04-30 3:59PM EDT | 38.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 1.56% |
| KHC240503P00039000 | 2024-04-30 3:10PM EDT | 39.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| KHC240503P00039500 | 2024-04-30 3:44PM EDT | 39.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| KHC240503P00040000 | 2024-04-30 3:33PM EDT | 40.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KHC240503P00041000 | 2024-04-02 10:13AM EDT | 41.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.