The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510C00034000 | 2024-04-24 9:51AM EDT | 34.00 | 3.95 | 1.39 | 4.50 | 0.00 | - | 1 | 2 | 82.52% |
| KHC240510C00035000 | 2024-05-03 3:53PM EDT | 35.00 | 1.42 | 1.05 | 1.84 | -0.38 | -21.11% | 7 | 25 | 56.25% |
| KHC240510C00035500 | 2024-05-03 11:31AM EDT | 35.50 | 0.96 | 0.80 | 1.18 | -0.19 | -16.52% | 5 | 12 | 36.52% |
| KHC240510C00036000 | 2024-05-03 3:35PM EDT | 36.00 | 0.60 | 0.48 | 0.55 | -0.15 | -20.00% | 94 | 134 | 18.75% |
| KHC240510C00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.09 | 0.09 | 0.11 | -0.17 | -65.38% | 323 | 4,145 | 18.16% |
| KHC240510C00037500 | 2024-05-03 2:54PM EDT | 37.50 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 473 | 76 | 19.92% |
| KHC240510C00038000 | 2024-05-03 2:19PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5 | 208 | 22.66% |
| KHC240510C00038500 | 2024-05-03 12:09PM EDT | 38.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 291 | 27.74% |
| KHC240510C00039000 | 2024-05-03 2:04PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 729 | 32.81% |
| KHC240510C00039500 | 2024-05-03 3:46PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 40 | 34.38% |
| KHC240510C00040000 | 2024-05-03 3:57PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 341 | 39.06% |
| KHC240510C00040500 | 2024-05-03 3:52PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 4 | 245 | 42.97% |
| KHC240510C00041000 | 2024-05-03 2:03PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 137 | 42.19% |
| KHC240510C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 50.00% |
| KHC240510C00043000 | 2024-04-30 11:46AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 59.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240510P00030000 | 2024-04-01 1:02PM EDT | 30.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 159.96% |
| KHC240510P00031000 | 2024-04-05 12:07PM EDT | 31.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 2 | 12 | 110.94% |
| KHC240510P00031500 | 2024-05-01 10:44AM EDT | 31.50 | 0.02 | 0.00 | 0.63 | 0.00 | - | 6 | 7 | 102.93% |
| KHC240510P00032000 | 2024-05-03 2:42PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1 | 45.31% |
| KHC240510P00034000 | 2024-05-03 12:04PM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 15 | 31.64% |
| KHC240510P00035000 | 2024-05-03 3:19PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 7 | 1,879 | 23.05% |
| KHC240510P00035500 | 2024-05-03 3:35PM EDT | 35.50 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 24 | 102 | 19.34% |
| KHC240510P00036000 | 2024-05-03 3:58PM EDT | 36.00 | 0.14 | 0.14 | 0.16 | +0.03 | +27.27% | 294 | 342 | 16.41% |
| KHC240510P00036500 | 2024-05-03 2:44PM EDT | 36.50 | 0.43 | 0.35 | 0.37 | +0.19 | +79.17% | 48 | 69 | 15.53% |
| KHC240510P00037000 | 2024-05-03 3:34PM EDT | 37.00 | 0.70 | 0.59 | 0.74 | +0.06 | +9.38% | 64 | 175 | 16.70% |
| KHC240510P00037500 | 2024-05-03 3:31PM EDT | 37.50 | 1.21 | 1.08 | 1.28 | +0.27 | +28.72% | 1 | 34 | 27.15% |
| KHC240510P00038000 | 2024-05-03 2:39PM EDT | 38.00 | 1.77 | 1.56 | 2.02 | +0.52 | +41.60% | 52 | 192 | 51.66% |
| KHC240510P00039000 | 2024-05-01 1:12PM EDT | 39.00 | 2.79 | 1.02 | 2.92 | 0.00 | - | 1 | 1 | 58.98% |
| KHC240510P00039500 | 2024-05-02 2:21PM EDT | 39.50 | 2.67 | 3.05 | 4.40 | 0.00 | - | 1 | 1 | 88.09% |
© 2024 Yahoo. All rights reserved.