The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240517C00032500 | 2024-04-30 10:18AM EDT | 32.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KHC240517C00035000 | 2024-04-30 11:12AM EDT | 35.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KHC240517C00036000 | 2024-04-30 10:38AM EDT | 36.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KHC240517C00036500 | 2024-04-29 3:34PM EDT | 36.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KHC240517C00037000 | 2024-04-30 3:59PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KHC240517C00037500 | 2024-04-30 12:57PM EDT | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KHC240517C00038000 | 2024-04-30 3:59PM EDT | 38.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,424 | 0 | 0.00% |
| KHC240517C00038500 | 2024-04-30 3:36PM EDT | 38.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| KHC240517C00039000 | 2024-04-30 3:31PM EDT | 39.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,211 | 0 | 1.56% |
| KHC240517C00039500 | 2024-04-30 11:45AM EDT | 39.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| KHC240517C00040000 | 2024-04-30 3:58PM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| KHC240517C00040500 | 2024-04-30 3:46PM EDT | 40.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| KHC240517C00041000 | 2024-04-30 3:53PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KHC240517C00041500 | 2024-04-30 12:17PM EDT | 41.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| KHC240517C00042000 | 2024-04-30 11:50AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KHC240517C00042500 | 2024-04-30 3:36PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| KHC240517C00044000 | 2024-04-29 2:19PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KHC240517C00045000 | 2024-04-30 11:40AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KHC240517C00047500 | 2024-04-03 9:53AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00027500 | 2024-03-26 11:05AM EDT | 27.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 16 | 83.98% |
| KHC240517P00030000 | 2024-04-30 3:19PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KHC240517P00032500 | 2024-04-30 9:37AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| KHC240517P00034500 | 2024-04-30 3:36PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| KHC240517P00035000 | 2024-04-30 3:16PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KHC240517P00035500 | 2024-04-30 11:49AM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KHC240517P00036000 | 2024-04-26 10:18AM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KHC240517P00036500 | 2024-04-30 12:54PM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KHC240517P00037000 | 2024-04-30 3:51PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 6.25% |
| KHC240517P00037500 | 2024-04-30 2:24PM EDT | 37.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| KHC240517P00038000 | 2024-04-30 3:58PM EDT | 38.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| KHC240517P00038500 | 2024-04-30 3:36PM EDT | 38.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| KHC240517P00039000 | 2024-04-29 3:03PM EDT | 39.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| KHC240517P00039500 | 2024-04-30 12:54PM EDT | 39.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KHC240517P00040000 | 2024-04-30 3:59PM EDT | 40.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.