UK markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.64-0.03 (-0.09%)
At close: 04:00PM EDT
32.61 -0.03 (-0.09%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240621C000175002023-11-29 4:33PM EDT17.5017.6019.4520.050.00-1201,541.41%
KHC240621C000200002024-02-22 11:07AM EDT20.0016.1015.7516.500.00-201,123.44%
KHC240621C000225002024-06-14 3:21PM EDT22.509.899.6011.200.00-11358.20%
KHC240621C000250002024-06-05 1:37PM EDT25.009.657.108.000.00-50301.56%
KHC240621C000275002024-06-06 10:25AM EDT27.506.564.756.200.00-12213.67%
KHC240621C000300002024-06-18 11:26AM EDT30.002.772.622.720.00-1010867.97%
KHC240621C000320002024-06-20 3:58PM EDT32.000.660.580.70-0.01-1.49%2,14778927.74%
KHC240621C000325002024-06-20 3:58PM EDT32.500.220.210.25-0.08-26.67%2,5531,56217.77%
KHC240621C000330002024-06-20 3:55PM EDT33.000.030.020.05-0.06-66.67%7931,75017.97%
KHC240621C000335002024-06-20 2:52PM EDT33.500.020.000.030.00-3131026.95%
KHC240621C000340002024-06-20 1:27PM EDT34.000.010.000.010.00-203,04929.69%
KHC240621C000345002024-06-18 11:07AM EDT34.500.010.000.03-0.01-50.00%31,32147.66%
KHC240621C000350002024-06-20 12:57PM EDT35.000.010.000.06-0.01-50.00%105,51857.03%
KHC240621C000355002024-06-20 10:07AM EDT35.500.010.000.010.00-21,98450.00%
KHC240621C000360002024-06-20 3:54PM EDT36.000.010.000.01-0.02-66.67%449756.25%
KHC240621C000365002024-06-18 9:50AM EDT36.500.010.000.100.00-5065392.19%
KHC240621C000370002024-06-12 12:32PM EDT37.000.010.000.500.00-2409150.00%
KHC240621C000375002024-06-20 3:30PM EDT37.500.010.000.010.00-2814,41478.13%
KHC240621C000380002024-06-10 9:30AM EDT38.000.010.000.200.00-1177135.55%
KHC240621C000385002024-06-11 2:00PM EDT38.500.010.000.990.00-5114224.41%
KHC240621C000390002024-06-10 9:30AM EDT39.000.010.000.030.00-121109.38%
KHC240621C000395002024-05-21 11:50AM EDT39.500.030.000.900.00--50238.28%
KHC240621C000400002024-06-20 12:10PM EDT40.000.010.000.010.00-4111,671106.25%
KHC240621C000410002024-05-24 11:37AM EDT41.000.020.000.210.00-88186.72%
KHC240621C000415002024-06-06 1:16PM EDT41.500.010.001.190.00-12302.73%
KHC240621C000425002024-06-11 1:22PM EDT42.500.030.000.03+0.02+200.00%12,687153.13%
KHC240621C000430002024-06-04 3:16PM EDT43.000.010.001.000.00-1013314.06%
KHC240621C000440002024-05-31 9:52AM EDT44.000.010.000.130.00-11212.50%
KHC240621C000450002024-05-22 3:38PM EDT45.000.020.000.010.00-83,574162.50%
KHC240621C000475002024-06-07 12:00PM EDT47.500.020.001.760.00-151,969455.47%
KHC240621C000500002024-05-07 2:52PM EDT50.000.020.000.030.00-22,557231.25%
KHC240621C000550002024-04-23 9:30AM EDT55.000.010.000.000.00-138650.00%
KHC240621C000600002024-05-03 9:30AM EDT60.000.020.000.540.00-136478.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KHC240621P000175002024-04-23 12:43PM EDT17.500.010.000.000.00-7422750.00%
KHC240621P000200002024-02-16 11:08AM EDT20.000.020.000.060.00-272303.13%
KHC240621P000225002024-04-11 10:14AM EDT22.500.030.000.180.00-2954285.94%
KHC240621P000250002024-06-06 2:22PM EDT25.000.010.000.250.00-54,840231.25%
KHC240621P000260002024-06-10 3:28PM EDT26.000.010.000.020.00-6161131.25%
KHC240621P000270002024-06-10 10:39AM EDT27.000.020.001.270.00-1111286.33%
KHC240621P000275002024-06-14 11:34AM EDT27.500.010.000.030.00-1783109.38%
KHC240621P000280002024-05-30 3:56PM EDT28.000.020.001.270.00-12249.61%
KHC240621P000290002024-06-18 3:27PM EDT29.000.010.000.010.00-4523968.75%
KHC240621P000300002024-06-18 3:10PM EDT30.000.010.000.22-0.01-50.00%204,13691.80%
KHC240621P000310002024-06-20 11:15AM EDT31.000.010.010.020.00-17442.19%
KHC240621P000315002024-06-20 3:59PM EDT31.500.010.000.03-0.02-66.67%3514934.38%
KHC240621P000320002024-06-20 11:56AM EDT32.000.030.000.03-0.03-50.00%2475022.27%
KHC240621P000325002024-06-20 3:15PM EDT32.500.070.060.13-0.06-46.15%2,0564,73519.92%
KHC240621P000330002024-06-20 2:09PM EDT33.000.440.330.570.00-31978837.31%
KHC240621P000335002024-06-20 12:06PM EDT33.500.880.621.35-0.04-4.35%81,00987.30%
KHC240621P000340002024-06-20 2:52PM EDT34.001.391.272.25-0.10-6.71%315794.14%
KHC240621P000345002024-06-20 3:48PM EDT34.501.900.932.51-0.32-14.41%10253139.84%
KHC240621P000350002024-06-20 3:26PM EDT35.002.340.972.65-0.06-2.50%2,5833,482108.79%
KHC240621P000355002024-06-20 2:41PM EDT35.502.772.323.55+0.13+4.92%1436881.25%
KHC240621P000360002024-06-20 2:51PM EDT36.003.303.003.75+0.40+13.79%3267.19%
KHC240621P000365002024-06-05 11:44AM EDT36.502.032.454.850.00-20240.63%
KHC240621P000370002024-05-30 2:42PM EDT37.002.732.714.450.00-50114.45%
KHC240621P000375002024-06-20 3:26PM EDT37.504.802.867.00-0.10-2.04%540169117.19%
KHC240621P000400002024-06-20 3:26PM EDT40.007.355.358.40+0.05+0.68%1,500327335.55%
KHC240621P000425002024-05-16 11:03AM EDT42.506.659.8511.950.00-200389.26%
KHC240621P000450002024-05-06 11:01AM EDT45.009.509.2511.800.00-2130.00%
KHC240621P000475002024-05-06 11:02AM EDT47.5012.0012.2015.200.00-214351.56%
KHC240621P000500002024-04-18 10:15AM EDT50.0012.9013.8014.350.00-110.00%